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 (%)
Feb 28, 2020 4.790 5.560 4.600 5.530 932,600 +0.57(+11.49%)
Feb 27, 2020 5.260 5.300 4.910 4.960 701,285 -0.38(-7.12%)
Feb 26, 2020 5.130 5.530 5.050 5.340 547,602 +0.15(+2.89%)
Feb 25, 2020 5.510 5.720 5.000 5.190 762,315 -0.28(-5.12%)
Feb 24, 2020 6.010 6.010 5.330 5.470 1,007,988 -0.75(-12.06%)
Feb 21, 2020 6.450 6.500 6.020 6.220 326,900 -0.19(-2.96%)
Feb 20, 2020 6.580 6.600 6.200 6.410 423,943 -0.13(-1.99%)
Feb 19, 2020 6.270 6.700 6.270 6.540 526,109 +0.27(+4.31%)
Feb 18, 2020 6.470 6.780 6.060 6.270 1,074,847 -0.07(-1.10%)
Feb 14, 2020 6.020 6.380 5.870 6.340 1,552,100 +0.35(+5.84%)
Feb 13, 2020 5.790 5.850 5.540 5.990 441,804 +0.14(+2.39%)
Feb 12, 2020 5.910 5.950 5.360 5.850 784,620 -0.04(-0.68%)
Feb 11, 2020 5.750 6.050 5.700 5.890 626,281 +0.16(+2.79%)
Feb 10, 2020 6.050 6.600 5.680 5.730 1,429,722 -0.22(-3.70%)
Feb 07, 2020 5.280 6.050 5.250 5.950 1,029,900 +0.71(+13.55%)
Feb 06, 2020 4.950 5.310 4.940 5.240 443,666 +0.30(+6.07%)
Feb 05, 2020 4.870 5.050 4.870 4.940 266,168 +0.08(+1.65%)
Feb 04, 2020 4.990 5.008 4.780 4.860 153,815 -0.09(-1.82%)
Feb 03, 2020 4.810 5.110 4.810 4.950 291,209 +0.19(+3.99%)
Jan 31, 2020 5.040 5.095 4.600 4.760 334,500 -0.27(-5.37%)
Jan 30, 2020 4.920 5.300 4.801 5.030 638,615 +0.11(+2.24%)
Jan 29, 2020 4.650 5.050 4.650 4.920 643,952 +0.29(+6.26%)
Jan 28, 2020 4.580 4.670 4.560 4.630 182,001 +0.07(+1.54%)
Jan 27, 2020 4.250 4.590 4.200 4.560 220,158 +0.31(+7.29%)
Jan 24, 2020 4.340 4.408 4.200 4.250 202,000 -0.12(-2.75%)
Jan 23, 2020 4.590 4.650 4.200 4.370 421,576 -0.32(-6.82%)
Jan 22, 2020 4.510 4.720 4.437 4.690 178,804 +0.15(+3.30%)
Jan 21, 2020 4.620 4.750 4.520 4.540 113,464 -0.08(-1.73%)
Jan 17, 2020 4.650 4.740 4.500 4.620 202,400 +0.01(+0.22%)
Jan 16, 2020 4.990 4.990 4.560 4.610 337,586 -0.30(-6.11%)
Jan 15, 2020 4.680 4.960 4.650 4.910 651,803 +0.29(+6.28%)
Jan 14, 2020 4.470 4.640 4.450 4.620 337,749 +0.18(+4.05%)
Jan 13, 2020 4.440 4.500 4.250 4.440 279,412 +0.08(+1.83%)
Jan 10, 2020 4.400 4.440 4.080 4.360 441,300 -0.02(-0.46%)
Jan 09, 2020 4.410 4.730 4.330 4.380 346,821 +0.09(+2.10%)
Jan 08, 2020 4.010 4.480 3.930 4.290 684,794 +0.27(+6.72%)
Jan 07, 2020 4.130 4.130 3.950 4.020 116,370 -0.13(-3.13%)
Jan 06, 2020 4.250 4.250 4.120 4.150 56,937 -0.09(-2.12%)
Jan 03, 2020 4.210 4.288 4.120 4.240 68,200 +0.03(+0.71%)
Jan 02, 2020 4.150 4.310 4.110 4.210 106,045 +0.11(+2.68%)
Dec 31, 2019 4.150 4.340 4.095 4.100 167,500 -0.03(-0.73%)
Dec 30, 2019 4.240 4.340 3.930 4.130 260,852 -0.10(-2.36%)
Dec 27, 2019 4.270 4.270 4.150 4.230 49,600 -0.06(-1.40%)
Dec 26, 2019 4.250 4.300 4.150 4.290 54,510 +0.02(+0.47%)
Dec 24, 2019 4.300 4.381 4.135 4.270 48,600 -0.02(-0.47%)
Dec 23, 2019 4.330 4.345 3.920 4.290 419,286 +0.03(+0.70%)
Dec 20, 2019 4.350 4.430 4.230 4.260 197,500 -0.08(-1.84%)
Dec 19, 2019 4.370 4.370 4.160 4.340 149,922 +0.02(+0.46%)
Dec 18, 2019 4.380 4.380 4.300 4.320 179,335 +0.01(+0.23%)
Dec 17, 2019 4.320 4.405 4.270 4.310 207,588 -0.01(-0.23%)
Dec 16, 2019 4.430 4.520 4.300 4.320 92,823 -0.07(-1.59%)
Dec 13, 2019 4.580 4.580 4.310 4.390 77,000 -0.10(-2.23%)
Dec 12, 2019 4.700 4.700 4.360 4.490 204,866 -0.09(-2.01%)
Dec 11, 2019 4.510 4.680 4.420 4.582 334,619 +0.20(+4.61%)
Dec 10, 2019 3.900 4.470 3.900 4.380 260,936 +0.35(+8.68%)
Dec 09, 2019 4.020 4.053 4.000 4.030 102,071 +0.02(+0.50%)
Dec 06, 2019 3.970 4.139 3.900 4.010 44,200 +0.09(+2.30%)
Dec 05, 2019 4.060 4.100 3.910 3.920 148,346 -0.15(-3.57%)
Dec 04, 2019 3.930 4.180 3.920 4.065 78,859 +0.06(+1.38%)
Dec 03, 2019 4.250 4.280 3.820 4.010 335,064 -0.34(-7.76%)
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.