Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Growgeneration Corp (NQ: GRWG )

2.220 +0.020 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 15.90 16.24 15.30 15.95 4,012,732 -0.39(-2.42%)
Aug 28, 2020 16.10 17.40 15.30 16.34 13,472,700 +1.28(+8.53%)
Aug 27, 2020 15.50 16.39 14.79 15.06 6,522,177 +1.01(+7.19%)
Aug 26, 2020 14.92 15.07 13.30 14.05 8,115,241 -0.87(-5.83%)
Aug 25, 2020 14.39 16.14 14.37 14.92 11,340,369 +0.58(+4.04%)
Aug 24, 2020 14.67 15.23 13.44 14.34 22,556,450 -3.00(-17.32%)
Aug 21, 2020 16.82 17.89 15.55 17.34 24,840,902 -0.89(-4.91%)
Aug 20, 2020 20.20 21.14 17.90 18.24 31,295,372 -3.78(-17.17%)
Aug 19, 2020 18.71 22.88 18.15 22.02 45,783,992 +4.35(+24.62%)
Aug 18, 2020 18.79 19.59 16.44 17.67 31,902,772 +1.51(+9.34%)
Aug 17, 2020 14.00 16.90 13.65 16.16 17,921,564 +2.92(+22.05%)
Aug 14, 2020 12.22 13.28 11.26 13.24 7,166,400 +0.74(+5.92%)
Aug 13, 2020 9.880 12.75 9.630 12.50 15,849,392 +3.74(+42.69%)
Aug 12, 2020 8.870 9.050 8.550 8.760 924,810 +0.15(+1.74%)
Aug 11, 2020 9.350 9.390 8.550 8.610 1,010,715 -0.66(-7.12%)
Aug 10, 2020 9.170 9.500 9.100 9.270 972,931 +0.24(+2.66%)
Aug 07, 2020 8.600 9.040 8.560 9.030 902,500 +0.34(+3.91%)
Aug 06, 2020 9.160 9.200 8.440 8.690 1,219,126 -0.42(-4.61%)
Aug 05, 2020 9.150 9.500 8.920 9.110 690,527 -0.01(-0.11%)
Aug 04, 2020 8.860 9.160 8.850 9.120 870,470 +0.22(+2.47%)
Aug 03, 2020 8.500 9.020 8.480 8.900 766,593 +0.46(+5.45%)
Jul 31, 2020 8.760 8.880 8.170 8.440 836,400 -0.23(-2.65%)
Jul 30, 2020 8.560 8.990 8.340 8.670 1,203,041 +0.15(+1.76%)
Jul 29, 2020 7.750 8.770 7.740 8.520 1,964,872 +1.00(+13.30%)
Jul 28, 2020 7.360 7.740 7.220 7.520 828,857 +0.20(+2.73%)
Jul 27, 2020 7.240 7.510 7.120 7.320 619,646 +0.06(+0.83%)
Jul 24, 2020 7.420 7.440 7.030 7.260 904,800 -0.29(-3.84%)
Jul 23, 2020 7.740 7.930 7.360 7.550 1,849,671 -0.15(-1.95%)
Jul 22, 2020 7.900 8.070 7.420 7.700 1,497,355 -0.14(-1.79%)
Jul 21, 2020 7.500 8.480 7.400 7.840 2,385,561 +0.45(+6.09%)
Jul 20, 2020 7.300 7.720 7.100 7.390 1,359,448 +0.19(+2.64%)
Jul 17, 2020 7.360 7.370 6.930 7.200 821,100 -0.08(-1.10%)
Jul 16, 2020 7.260 7.480 7.110 7.280 1,012,665 +0.05(+0.69%)
Jul 15, 2020 7.350 7.350 6.830 7.230 929,682 +0.03(+0.42%)
Jul 14, 2020 7.300 7.600 6.870 7.200 1,684,705 +0.37(+5.42%)
Jul 13, 2020 6.770 7.010 6.530 6.830 663,013 +0.21(+3.17%)
Jul 10, 2020 6.720 6.800 6.470 6.620 559,000 -0.09(-1.34%)
Jul 09, 2020 6.950 6.960 6.470 6.710 693,040 -0.16(-2.33%)
Jul 08, 2020 6.890 6.950 6.550 6.870 587,488 +0.03(+0.44%)
Jul 07, 2020 6.940 7.340 6.830 6.840 859,508 -0.11(-1.58%)
Jul 06, 2020 6.890 7.080 6.770 6.950 1,018,953 +0.15(+2.21%)
Jul 02, 2020 7.070 7.070 6.660 6.800 543,300 -0.08(-1.16%)
Jul 01, 2020 6.800 7.050 6.650 6.880 960,496 +0.04(+0.58%)
Jun 30, 2020 6.030 7.050 6.030 6.840 5,662,220 +0.78(+12.87%)
Jun 29, 2020 6.550 6.600 6.010 6.060 1,680,940 -0.47(-7.20%)
Jun 26, 2020 7.000 7.000 6.330 6.530 4,269,700 -0.53(-7.51%)
Jun 25, 2020 6.750 7.360 6.690 7.060 644,210 +0.06(+0.86%)
Jun 24, 2020 6.800 7.210 6.590 7.000 1,863,747 -0.02(-0.28%)
Jun 23, 2020 7.170 7.330 6.910 7.020 903,207 -0.08(-1.13%)
Jun 22, 2020 7.310 7.320 6.960 7.100 1,622,485 -0.21(-2.87%)
Jun 19, 2020 7.500 7.630 7.050 7.310 2,187,800 -0.09(-1.22%)
Jun 18, 2020 6.550 7.490 6.550 7.400 1,172,754 +0.86(+13.15%)
Jun 17, 2020 6.770 6.850 6.420 6.540 790,753 -0.14(-2.10%)
Jun 16, 2020 6.870 6.930 6.620 6.680 594,846 +0.06(+0.91%)
Jun 15, 2020 6.380 7.000 6.010 6.620 1,204,086 +0.06(+0.91%)
Jun 12, 2020 6.840 7.090 6.370 6.560 608,100 -0.02(-0.30%)
Jun 11, 2020 7.110 7.230 6.260 6.580 1,720,684 -1.00(-13.19%)
Jun 10, 2020 7.370 7.720 7.300 7.580 766,399 -0.13(-1.69%)
Jun 09, 2020 7.150 7.820 6.910 7.710 887,845 +0.60(+8.44%)
Jun 08, 2020 6.920 7.540 6.820 7.110 1,118,798 +0.38(+5.65%)
Jun 05, 2020 6.980 7.070 6.660 6.730 406,200 -0.07(-1.03%)
Jun 04, 2020 6.680 7.160 6.650 6.800 579,850 +0.12(+1.80%)
Jun 03, 2020 7.250 7.270 6.660 6.680 666,250 -0.55(-7.61%)
Jun 02, 2020 6.800 7.370 6.760 7.230 1,549,436 +0.48(+7.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.