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 (%)
Apr 30, 2020 4.800 4.850 4.550 4.700 268,089 -0.09(-1.88%)
Apr 29, 2020 4.750 4.890 4.650 4.790 290,139 +0.16(+3.46%)
Apr 28, 2020 4.640 4.700 4.460 4.630 254,598 +0.06(+1.31%)
Apr 27, 2020 4.400 4.840 4.387 4.570 449,520 +0.22(+5.06%)
Apr 24, 2020 4.160 4.400 4.070 4.350 208,700 +0.20(+4.82%)
Apr 23, 2020 4.210 4.240 4.060 4.150 82,705 -0.03(-0.72%)
Apr 22, 2020 4.220 4.289 4.101 4.180 122,123 +0.00(+0.00%)
Apr 21, 2020 4.250 4.330 4.000 4.180 314,181 -0.06(-1.42%)
Apr 20, 2020 4.170 4.460 4.120 4.240 239,634 +0.03(+0.71%)
Apr 17, 2020 4.400 4.400 4.110 4.210 187,600 -0.04(-0.94%)
Apr 16, 2020 4.220 4.350 4.000 4.250 157,893 +0.01(+0.24%)
Apr 15, 2020 4.110 4.280 3.900 4.240 241,945 -0.07(-1.62%)
Apr 14, 2020 4.320 4.370 4.210 4.310 211,551 +0.16(+3.86%)
Apr 13, 2020 3.810 4.170 3.570 4.150 247,672 +0.37(+9.79%)
Apr 09, 2020 3.720 3.815 3.600 3.780 216,800 +0.07(+1.89%)
Apr 08, 2020 3.400 3.750 3.260 3.710 639,755 +0.37(+11.08%)
Apr 07, 2020 3.470 3.520 3.221 3.340 559,068 -0.02(-0.60%)
Apr 06, 2020 3.310 3.430 3.260 3.360 287,270 +0.16(+5.00%)
Apr 03, 2020 3.350 3.410 3.060 3.200 298,400 -0.16(-4.76%)
Apr 02, 2020 3.340 3.460 3.314 3.360 205,938 +0.00(+0.00%)
Apr 01, 2020 3.710 3.760 3.320 3.360 381,232 -0.45(-11.81%)
Mar 31, 2020 3.960 3.990 3.800 3.810 277,823 -0.19(-4.75%)
Mar 30, 2020 4.170 4.190 3.800 4.000 461,199 -0.35(-8.05%)
Mar 27, 2020 4.400 4.670 4.000 4.350 814,000 -0.05(-1.14%)
Mar 26, 2020 3.890 4.590 3.670 4.400 741,176 +0.59(+15.49%)
Mar 25, 2020 3.670 3.850 3.410 3.810 474,507 +0.23(+6.42%)
Mar 24, 2020 3.470 3.680 3.400 3.580 378,506 +0.34(+10.49%)
Mar 23, 2020 3.050 3.300 2.850 3.240 400,986 +0.23(+7.64%)
Mar 20, 2020 3.090 3.400 2.960 3.010 503,400 +0.01(+0.33%)
Mar 19, 2020 2.810 3.150 2.800 3.000 623,937 +0.13(+4.53%)
Mar 18, 2020 3.000 3.050 2.750 2.870 671,624 -0.31(-9.75%)
Mar 17, 2020 2.960 3.320 2.800 3.180 378,584 +0.24(+8.16%)
Mar 16, 2020 3.110 3.150 2.620 2.940 866,883 -0.69(-19.01%)
Mar 13, 2020 3.800 3.964 3.050 3.630 573,500 +0.00(+0.00%)
Mar 12, 2020 3.500 3.720 2.790 3.630 903,216 -0.26(-6.68%)
Mar 11, 2020 4.300 4.350 3.680 3.890 529,393 -0.50(-11.39%)
Mar 10, 2020 4.160 4.430 3.930 4.390 393,833 +0.47(+11.99%)
Mar 09, 2020 4.500 4.500 3.900 3.920 672,064 -0.79(-16.77%)
Mar 06, 2020 4.700 4.890 4.600 4.710 400,500 -0.09(-1.87%)
Mar 05, 2020 5.270 5.270 4.800 4.800 371,348 -0.49(-9.26%)
Mar 04, 2020 5.500 5.648 5.290 5.290 252,503 -0.14(-2.58%)
Mar 03, 2020 5.450 5.600 5.280 5.430 272,887 +0.01(+0.18%)
Mar 02, 2020 5.340 5.520 5.075 5.420 393,353 -0.11(-1.99%)
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.