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

Grom Social Enterprises Inc (NQ: GROM )

0.6014 +0.0274 (+4.77%)
Streaming Delayed Price Updated: 11:10 AM 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 (%)
Dec 29, 2023 1.200 1.235 1.100 1.130 85,481 -0.07(-5.83%)
Dec 28, 2023 1.160 1.260 1.150 1.200 263,004 +0.05(+4.35%)
Dec 27, 2023 1.130 1.165 1.070 1.150 91,971 +0.03(+2.43%)
Dec 26, 2023 1.080 1.230 1.060 1.123 196,220 -0.08(-6.44%)
Dec 22, 2023 1.160 1.350 1.070 1.200 936,174 -0.11(-8.40%)
Dec 21, 2023 0.8400 1.540 0.8000 1.310 5,402,601 +0.47(+56.60%)
Dec 20, 2023 0.8600 0.8946 0.8310 0.8365 39,067 -0.04(-4.94%)
Dec 19, 2023 0.8500 0.8900 0.8401 0.8800 46,077 +0.00(+0.00%)
Dec 18, 2023 0.8600 0.9200 0.8200 0.8800 51,017 -0.01(-1.12%)
Dec 15, 2023 0.9200 0.9430 0.8800 0.8900 43,423 -0.01(-0.93%)
Dec 14, 2023 0.8600 0.9071 0.8600 0.8984 48,725 +0.03(+3.69%)
Dec 13, 2023 0.9300 0.9658 0.8334 0.8664 94,479 -0.09(-9.74%)
Dec 12, 2023 0.9900 1.020 0.9310 0.9599 35,829 -0.05(-4.96%)
Dec 11, 2023 1.020 1.020 0.9800 1.010 41,644 +0.02(+2.02%)
Dec 08, 2023 1.030 1.050 0.9800 0.9900 59,708 -0.02(-1.98%)
Dec 07, 2023 1.040 1.150 0.9845 1.010 136,972 -0.05(-4.72%)
Dec 06, 2023 1.050 1.079 1.011 1.060 39,206 -0.01(-0.93%)
Dec 05, 2023 1.110 1.110 1.050 1.070 34,126 -0.01(-0.93%)
Dec 04, 2023 1.120 1.120 1.040 1.080 60,914 -0.02(-1.82%)
Dec 01, 2023 1.080 1.130 1.030 1.100 61,428 -0.05(-4.35%)
Nov 30, 2023 1.270 1.270 1.130 1.150 93,805 -0.05(-4.17%)
Nov 29, 2023 1.150 1.220 1.146 1.200 63,014 +0.06(+5.26%)
Nov 28, 2023 1.130 1.179 1.120 1.140 78,722 +0.03(+2.70%)
Nov 27, 2023 1.080 1.140 1.060 1.110 41,585 +0.03(+2.78%)
Nov 24, 2023 1.010 1.080 1.010 1.080 58,415 +0.07(+6.93%)
Nov 22, 2023 1.110 1.150 1.010 1.010 1,164,394 -0.03(-2.88%)
Nov 21, 2023 1.110 1.120 1.010 1.040 96,839 -0.10(-8.68%)
Nov 20, 2023 1.190 1.190 1.070 1.139 58,758 -0.01(-0.97%)
Nov 17, 2023 1.200 1.200 1.150 1.150 30,187 -0.05(-4.17%)
Nov 16, 2023 1.260 1.280 1.120 1.200 95,597 -0.08(-6.25%)
Nov 15, 2023 1.340 1.340 1.220 1.280 48,599 +0.02(+1.59%)
Nov 14, 2023 1.370 1.370 1.250 1.260 54,894 -0.08(-5.97%)
Nov 13, 2023 1.380 1.380 1.280 1.340 40,804 +0.06(+4.69%)
Nov 10, 2023 1.280 1.340 1.250 1.280 43,901 -0.02(-1.54%)
Nov 09, 2023 1.360 1.390 1.250 1.300 44,073 -0.05(-3.70%)
Nov 08, 2023 1.440 1.440 1.270 1.350 37,509 +0.00(+0.00%)
Nov 07, 2023 1.340 1.420 1.281 1.350 140,761 +0.02(+1.50%)
Nov 06, 2023 1.340 1.400 1.250 1.330 54,104 +0.00(+0.00%)
Nov 03, 2023 1.340 1.340 1.250 1.330 52,450 +0.05(+3.91%)
Nov 02, 2023 1.360 1.360 1.250 1.280 57,323 -0.08(-5.88%)
Nov 01, 2023 1.270 1.435 1.230 1.360 197,734 +0.07(+5.43%)
Oct 31, 2023 1.270 1.300 1.210 1.290 78,075 +0.03(+2.38%)
Oct 30, 2023 1.250 1.270 1.200 1.260 86,159 +0.04(+3.28%)
Oct 27, 2023 1.220 1.270 1.200 1.220 67,128 -0.01(-0.81%)
Oct 26, 2023 1.280 1.280 1.210 1.230 56,757 -0.02(-1.60%)
Oct 25, 2023 1.350 1.400 1.155 1.250 518,623 -0.19(-13.19%)
Oct 24, 2023 1.220 1.500 1.190 1.440 529,844 +0.25(+21.01%)
Oct 23, 2023 1.210 1.230 1.170 1.190 46,575 -0.02(-1.65%)
Oct 20, 2023 1.230 1.246 1.170 1.210 86,723 -0.03(-2.42%)
Oct 19, 2023 1.300 1.320 1.220 1.240 57,336 -0.05(-3.88%)
Oct 18, 2023 1.400 1.400 1.260 1.290 86,779 -0.05(-3.73%)
Oct 17, 2023 1.360 1.460 1.300 1.340 146,910 -0.02(-1.47%)
Oct 16, 2023 1.390 1.450 1.340 1.360 115,764 -0.06(-4.23%)
Oct 13, 2023 1.250 1.460 1.210 1.420 270,272 +0.16(+12.70%)
Oct 12, 2023 1.310 1.363 1.230 1.260 354,545 -0.04(-3.08%)
Oct 11, 2023 1.350 1.390 1.260 1.300 220,527 -0.08(-5.80%)
Oct 10, 2023 1.270 1.440 1.240 1.380 308,953 +0.03(+2.22%)
Oct 09, 2023 1.470 1.590 1.334 1.350 583,912 -0.37(-21.51%)
Oct 06, 2023 1.800 1.970 1.700 1.720 1,006,751 -0.24(-12.24%)
Oct 05, 2023 2.210 2.780 1.700 1.960 33,777,892 +0.21(+12.00%)
Oct 04, 2023 1.560 1.760 1.530 1.750 835,685 +0.20(+12.90%)
Oct 03, 2023 1.470 1.597 1.370 1.550 504,461 +0.02(+1.31%)
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.