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

Grom Social Enterprises Inc (NQ: GROM )

0.5900 +0.0200 (+3.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Oct 29, 2021 2262 2283 2160 2202 1,188 -42.00(-1.87%)
Oct 28, 2021 2244 2334 2088 2244 4,041 +48.00(+2.19%)
Oct 27, 2021 2244 2340 2088 2196 1,866 -12.00(-0.54%)
Oct 26, 2021 2484 2208 3,368 -474.00(-17.67%)
Oct 25, 2021 2628 2760 2418 2682 5,145 -54.00(-1.97%)
Oct 22, 2021 2640 2328 2736 52,694 +606.00(+28.45%)
Oct 21, 2021 2154 2442 2094 2130 7,085 -66.00(-3.01%)
Oct 20, 2021 2208 2292 2118 2196 2,225 +60.00(+2.81%)
Oct 19, 2021 2268 2298 2082 2136 2,020 -144.00(-6.32%)
Oct 18, 2021 2250 2352 2118 2280 2,780 -30.00(-1.30%)
Oct 15, 2021 2580 2592 2238 2310 4,532 -198.00(-7.89%)
Oct 14, 2021 2550 2802 2466 2508 8,008 -72.00(-2.79%)
Oct 13, 2021 2502 3048 2424 2580 28,665 +144.00(+5.91%)
Oct 12, 2021 2658 2802 2328 2436 7,275 -126.00(-4.92%)
Oct 11, 2021 2712 2880 2448 2562 9,995 -192.00(-6.97%)
Oct 08, 2021 2904 3252 2616 2754 43,049 -102.00(-3.57%)
Oct 07, 2021 2820 3810 2670 2856 134,209 -132.00(-4.42%)
Oct 06, 2021 1962 3540 1938 2988 159,835 +990.00(+49.55%)
Oct 05, 2021 1884 2190 1872 1998 6,388 +30.84(+1.57%)
Oct 04, 2021 1854 2160 1842 1967 6,956 +5.16(+0.26%)
Oct 01, 2021 2346 2544 1746 1962 27,633 -438.00(-18.25%)
Sep 30, 2021 2088 2790 1836 2400 106,906 +348.00(+16.96%)
Sep 29, 2021 1074 4038 1038 2052 83,868 +1002.00(+95.43%)
Sep 28, 2021 1146 1158 1026 1050 755 -96.00(-8.38%)
Sep 27, 2021 1146 1182 1116 1146 281 -12.00(-1.04%)
Sep 24, 2021 1212 1212 1158 1158 180 -54.00(-4.46%)
Sep 23, 2021 1200 1257 1170 1212 320 +0.00(+0.00%)
Sep 22, 2021 1128 1326 1128 1212 1,287 +102.00(+9.19%)
Sep 21, 2021 1182 1236 1110 1110 457 -54.00(-4.64%)
Sep 20, 2021 1296 1296 1158 1164 1,097 -186.00(-13.78%)
Sep 17, 2021 1386 1452 1350 1350 619 -48.00(-3.43%)
Sep 16, 2021 1602 1632 1380 1398 1,037 -186.00(-11.74%)
Sep 15, 2021 1596 1668 1566 1584 218 -36.00(-2.22%)
Sep 14, 2021 1662 1662 1584 1620 241 +0.00(+0.00%)
Sep 13, 2021 1638 1668 1560 1620 209 +6.00(+0.37%)
Sep 10, 2021 1680 1680 1602 1614 339 -72.00(-4.27%)
Sep 09, 2021 1674 1710 1639 1686 208 +0.00(+0.00%)
Sep 08, 2021 1758 1758 1650 1686 552 -66.00(-3.77%)
Sep 07, 2021 1740 1800 1716 1752 301 +42.00(+2.46%)
Sep 03, 2021 1752 1770 1680 1710 464 -36.00(-2.06%)
Sep 02, 2021 1704 1824 1680 1746 325 +24.00(+1.39%)
Sep 01, 2021 1764 1794 1716 1722 436 -6.00(-0.35%)
Aug 31, 2021 1728 1764 1668 1728 606 -30.00(-1.71%)
Aug 30, 2021 1674 1830 1626 1758 1,314 +84.00(+5.02%)
Aug 27, 2021 1668 1710 1602 1674 521 +30.00(+1.82%)
Aug 26, 2021 1716 1719 1608 1644 351 -24.00(-1.44%)
Aug 25, 2021 1710 1746 1644 1668 590 -60.00(-3.47%)
Aug 24, 2021 1788 1824 1680 1728 690 -72.00(-4.00%)
Aug 23, 2021 1854 1872 1740 1800 558 -42.00(-2.28%)
Aug 20, 2021 1830 1908 1770 1842 636 +6.00(+0.33%)
Aug 19, 2021 1788 1974 1741 1836 1,520 +48.00(+2.68%)
Aug 18, 2021 1728 1860 1674 1788 793 +90.00(+5.30%)
Aug 17, 2021 1764 1764 1587 1698 741 -90.00(-5.03%)
Aug 16, 2021 1680 1854 1644 1788 1,815 +120.00(+7.19%)
Aug 13, 2021 1734 1770 1662 1668 439 -84.00(-4.79%)
Aug 12, 2021 1650 1770 1644 1752 739 +60.00(+3.55%)
Aug 11, 2021 1668 1752 1628 1692 447 +24.00(+1.44%)
Aug 10, 2021 1626 1806 1626 1668 540 +30.00(+1.83%)
Aug 09, 2021 1728 1776 1626 1638 591 -60.00(-3.53%)
Aug 06, 2021 1644 1806 1579 1698 886 +84.00(+5.20%)
Aug 05, 2021 1632 1698 1560 1614 479 +12.00(+0.75%)
Aug 04, 2021 1644 1650 1590 1602 359 -30.00(-1.84%)
Aug 03, 2021 1680 1755 1620 1632 185 -72.00(-4.23%)
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.