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

Grom Social Enterprises Inc (NQ: GROM )

0.5700 -0.0463 (-7.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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%)
Oct 02, 2023 1.340 1.840 1.340 1.530 1,527,670 +0.16(+11.68%)
Sep 29, 2023 1.350 1.428 1.350 1.370 70,371 +0.05(+3.79%)
Sep 28, 2023 1.480 1.480 1.250 1.320 193,681 -0.08(-5.71%)
Sep 27, 2023 1.450 1.480 1.370 1.400 88,782 -0.04(-2.78%)
Sep 26, 2023 1.520 1.584 1.420 1.440 118,307 -0.10(-6.49%)
Sep 25, 2023 1.640 1.600 1.520 1.540 116,919 -0.09(-5.81%)
Sep 22, 2023 1.770 1.820 1.610 1.635 245,239 -0.14(-7.63%)
Sep 21, 2023 1.890 1.920 1.734 1.770 190,054 -0.14(-7.33%)
Sep 20, 2023 2.020 2.080 1.890 1.910 157,205 -0.11(-5.45%)
Sep 19, 2023 2.060 2.160 1.920 2.020 250,537 -0.03(-1.46%)
Sep 18, 2023 2.190 2.230 2.010 2.050 413,039 -0.22(-9.69%)
Sep 15, 2023 2.220 2.280 2.000 2.270 735,924 +0.03(+1.34%)
Sep 14, 2023 2.240 2.380 2.100 2.240 476,529 -0.04(-1.75%)
Sep 13, 2023 2.340 2.600 2.150 2.280 1,450,548 +0.06(+2.70%)
Sep 12, 2023 2.170 2.430 2.010 2.220 961,334 +0.04(+2.00%)
Sep 11, 2023 2.190 2.630 2.010 2.176 1,262,308 -0.10(-4.54%)
Sep 08, 2023 2.020 2.381 1.950 2.280 4,234,514 -1.77(-43.70%)
Sep 07, 2023 6.000 9.000 3.820 4.050 2,743,498 -1.59(-28.19%)
Sep 06, 2023 4.800 6.800 4.620 5.640 191,867 +0.62(+12.31%)
Sep 05, 2023 5.480 5.620 5.022 5.022 9,048 -0.38(-7.00%)
Sep 01, 2023 5.400 6.200 5.200 5.400 19,800 -0.20(-3.57%)
Aug 31, 2023 4.986 5.700 4.916 5.600 21,941 +0.46(+8.95%)
Aug 30, 2023 5.412 5.412 4.620 5.140 27,206 -0.17(-3.13%)
Aug 29, 2023 5.200 6.292 5.000 5.306 272,692 +0.70(+15.25%)
Aug 28, 2023 4.248 5.104 4.100 4.604 3,845 +0.00(+0.09%)
Aug 25, 2023 4.720 4.954 4.408 4.600 7,169 -0.20(-4.17%)
Aug 24, 2023 5.000 5.052 4.620 4.800 5,648 -0.10(-2.12%)
Aug 23, 2023 5.002 5.600 4.484 4.904 24,095 -0.86(-14.86%)
Aug 22, 2023 5.498 6.400 4.960 5.760 27,000 +0.02(+0.38%)
Aug 21, 2023 5.700 6.198 5.580 5.738 7,371 -0.12(-2.08%)
Aug 18, 2023 5.998 5.998 5.822 5.860 1,133 -0.22(-3.65%)
Aug 17, 2023 6.180 6.376 5.800 6.082 10,369 -0.08(-1.27%)
Aug 16, 2023 6.200 6.904 5.822 6.160 5,325 -0.18(-2.84%)
Aug 15, 2023 6.220 6.600 6.220 6.340 2,082 +0.12(+1.93%)
Aug 14, 2023 6.240 6.568 5.600 6.220 7,933 -0.20(-3.18%)
Aug 11, 2023 6.608 6.998 6.424 6.424 4,104 -0.38(-5.53%)
Aug 10, 2023 6.642 7.000 6.600 6.800 2,612 +0.16(+2.41%)
Aug 09, 2023 6.540 7.000 6.540 6.640 2,264 -0.20(-2.92%)
Aug 08, 2023 6.800 6.980 6.600 6.840 5,738 -0.06(-0.87%)
Aug 07, 2023 7.000 7.100 6.600 6.900 5,573 -0.06(-0.86%)
Aug 04, 2023 7.400 7.400 6.610 6.960 9,386 +0.12(+1.75%)
Aug 03, 2023 6.700 7.200 6.602 6.840 21,595 +0.42(+6.51%)
Aug 02, 2023 6.596 7.000 6.302 6.422 28,733 +0.10(+1.61%)
Aug 01, 2023 6.000 6.596 6.000 6.320 9,569 +0.26(+4.29%)
Jul 31, 2023 6.400 7.300 6.000 6.060 46,343 -0.32(-5.02%)
Jul 28, 2023 6.048 6.680 5.860 6.380 9,267 +0.33(+5.45%)
Jul 27, 2023 6.382 6.450 5.600 6.050 10,285 -0.33(-5.20%)
Jul 26, 2023 6.280 6.598 6.106 6.382 6,695 +0.18(+2.84%)
Jul 25, 2023 6.392 6.640 6.102 6.206 8,033 -0.13(-2.11%)
Jul 24, 2023 7.160 7.160 5.800 6.340 20,144 -0.86(-11.94%)
Jul 21, 2023 7.080 8.176 6.812 7.200 32,868 +0.20(+2.86%)
Jul 20, 2023 6.838 7.198 6.838 7.000 5,693 +0.04(+0.55%)
Jul 19, 2023 7.000 7.500 6.686 6.962 12,215 -0.24(-3.28%)
Jul 18, 2023 6.700 7.216 6.640 7.198 3,506 +0.33(+4.80%)
Jul 17, 2023 7.600 7.500 6.670 6.868 3,997 -0.33(-4.61%)
Jul 14, 2023 7.740 7.740 6.854 7.200 7,263 -0.58(-7.46%)
Jul 13, 2023 7.988 8.000 7.400 7.780 10,225 -0.42(-5.10%)
Jul 12, 2023 7.200 8.200 7.050 8.198 22,762 +1.02(+14.27%)
Jul 11, 2023 7.600 7.580 7.000 7.174 8,672 -0.07(-0.94%)
Jul 10, 2023 6.380 7.800 6.380 7.242 48,194 +0.95(+15.14%)
Jul 07, 2023 6.172 6.466 6.120 6.290 5,112 +0.13(+2.11%)
Jul 06, 2023 6.382 6.596 6.026 6.160 8,808 -0.24(-3.75%)
Jul 05, 2023 6.200 6.640 6.200 6.400 8,540 +0.15(+2.43%)
Jul 03, 2023 6.600 6.632 6.210 6.248 10,041 -0.01(-0.19%)
Jun 30, 2023 6.560 6.800 6.200 6.260 11,955 -0.54(-7.94%)
Jun 29, 2023 6.760 7.000 6.404 6.800 10,545 +0.13(+1.89%)
Jun 28, 2023 6.800 7.200 6.600 6.674 8,659 +0.03(+0.51%)
Jun 27, 2023 7.272 7.358 6.160 6.640 18,661 -0.80(-10.75%)
Jun 26, 2023 7.600 8.000 7.400 7.440 8,041 -0.36(-4.62%)
Jun 23, 2023 7.400 8.000 7.200 7.800 17,883 +0.50(+6.85%)
Jun 22, 2023 7.480 7.958 7.200 7.300 18,075 -0.20(-2.67%)
Jun 21, 2023 7.800 7.800 7.200 7.500 8,440 +0.10(+1.30%)
Jun 20, 2023 8.180 8.350 7.024 7.404 14,252 -0.70(-8.59%)
Jun 16, 2023 8.468 9.146 7.986 8.100 23,096 -0.48(-5.59%)
Jun 15, 2023 9.312 9.598 8.240 8.580 25,190 -0.56(-6.09%)
May 08, 2023 9.000 9.500 9.000 9.136 4,694 -0.02(-0.24%)
May 05, 2023 9.042 9.200 8.040 9.158 13,074 +0.12(+1.28%)
May 04, 2023 9.400 9.700 9.000 9.042 2,986 -0.66(-6.78%)
May 03, 2023 9.204 9.800 9.204 9.700 6,639 +0.55(+5.99%)
May 02, 2023 9.800 9.798 9.000 9.152 9,497 -0.03(-0.33%)
May 01, 2023 9.000 9.318 8.602 9.182 10,801 +0.04(+0.46%)
Apr 28, 2023 8.438 9.398 8.438 9.140 21,390 -0.64(-6.52%)
Apr 27, 2023 10.40 10.58 8.620 9.778 42,387 -0.82(-7.70%)
Apr 26, 2023 11.60 12.00 9.172 10.59 56,900 -0.78(-6.89%)
Apr 25, 2023 11.81 11.90 11.24 11.38 6,566 -0.62(-5.17%)
Apr 24, 2023 12.40 12.37 11.60 12.00 6,628 -0.48(-3.86%)
Apr 21, 2023 12.26 12.64 11.71 12.48 10,749 +0.22(+1.79%)
Apr 20, 2023 12.35 12.35 11.90 12.26 8,677 -0.34(-2.70%)
Apr 19, 2023 12.60 12.90 12.02 12.60 6,877 -0.20(-1.53%)
Apr 18, 2023 12.60 13.20 12.41 12.80 8,940 -0.24(-1.86%)
Apr 17, 2023 12.85 13.11 12.10 13.04 14,242 +0.44(+3.49%)
Apr 14, 2023 12.42 13.00 12.40 12.60 10,102 -0.08(-0.65%)
Apr 13, 2023 12.40 12.80 12.20 12.68 15,034 +0.28(+2.24%)
Apr 12, 2023 12.80 13.00 12.10 12.40 8,382 -0.30(-2.35%)
Apr 11, 2023 12.60 13.20 12.20 12.70 7,975 -0.11(-0.86%)
Apr 10, 2023 12.19 13.17 12.01 12.81 10,471 +0.25(+1.96%)
Apr 06, 2023 12.60 12.60 12.00 12.56 4,794 -0.04(-0.29%)
Apr 05, 2023 12.40 12.60 11.80 12.60 6,558 +0.02(+0.13%)
Apr 04, 2023 14.00 14.00 12.44 12.58 7,162 -0.92(-6.79%)
Apr 03, 2023 13.20 13.50 12.20 13.50 13,391 +0.30(+2.27%)
Mar 31, 2023 12.60 13.40 12.40 13.20 13,732 +0.64(+5.10%)
Mar 30, 2023 12.80 13.40 12.00 12.56 10,497 -0.44(-3.38%)
Mar 29, 2023 13.80 13.80 11.61 13.00 13,473 -0.40(-2.99%)
Mar 28, 2023 13.40 13.56 12.70 13.40 6,584 +0.10(+0.75%)
Mar 27, 2023 12.40 14.71 12.40 13.30 28,734 +0.78(+6.20%)
Mar 24, 2023 13.00 13.00 11.40 12.52 6,334 +0.02(+0.19%)
Mar 23, 2023 12.40 13.00 12.20 12.50 3,807 +0.08(+0.63%)
Mar 22, 2023 12.60 13.17 12.20 12.42 4,268 -0.54(-4.17%)
Mar 21, 2023 11.95 13.97 11.95 12.96 13,063 +0.84(+6.96%)
Mar 20, 2023 11.99 12.42 11.62 12.12 6,538 +0.52(+4.47%)
Mar 17, 2023 12.80 12.80 11.00 11.60 8,417 -0.89(-7.13%)
Mar 16, 2023 12.98 13.11 12.20 12.49 11,033 -0.49(-3.78%)
Mar 15, 2023 13.15 14.40 12.56 12.98 12,488 -0.16(-1.25%)
Mar 14, 2023 13.40 13.60 12.82 13.14 8,052 +0.10(+0.80%)
Mar 13, 2023 13.62 13.64 12.40 13.04 25,437 -0.76(-5.49%)
Mar 10, 2023 14.60 14.60 13.00 13.80 19,439 -0.60(-4.19%)
Mar 09, 2023 16.46 16.80 14.22 14.40 26,480 -1.70(-10.55%)
Mar 08, 2023 16.20 16.80 15.82 16.10 11,858 -0.26(-1.60%)
Mar 07, 2023 17.40 18.00 15.41 16.36 18,514 -1.23(-6.98%)
Mar 06, 2023 18.80 18.80 17.00 17.59 11,264 -0.99(-5.32%)
Mar 03, 2023 17.60 18.60 16.80 18.58 10,418 +1.15(+6.61%)
Mar 02, 2023 17.20 17.80 16.60 17.43 16,564 +0.13(+0.73%)
Mar 01, 2023 18.80 18.80 17.00 17.30 19,485 -1.20(-6.48%)
Feb 28, 2023 18.40 19.98 18.35 18.50 14,492 +0.20(+1.08%)
Feb 27, 2023 19.00 19.00 17.60 18.30 29,684 -1.01(-5.24%)
Feb 24, 2023 20.60 20.80 18.86 19.31 41,096 -1.69(-8.04%)
Feb 23, 2023 22.40 22.60 20.20 21.00 33,565 -1.40(-6.25%)
Feb 22, 2023 21.80 23.60 21.20 22.40 34,739 +0.80(+3.70%)
Feb 21, 2023 23.20 23.60 21.20 21.60 40,276 -2.20(-9.24%)
Feb 17, 2023 26.00 26.20 23.60 23.80 40,088 -2.40(-9.16%)
Feb 16, 2023 26.40 26.75 25.20 26.20 34,343 -1.20(-4.38%)
Feb 15, 2023 27.00 27.80 26.20 27.40 24,198 -0.40(-1.44%)
Feb 14, 2023 27.40 28.40 26.60 27.80 21,339 -0.40(-1.42%)
Feb 13, 2023 29.80 29.80 28.00 28.20 17,260 -1.00(-3.42%)
Feb 10, 2023 30.00 30.40 28.20 29.20 36,346 -2.20(-7.01%)
Feb 09, 2023 33.40 33.40 30.60 31.40 20,923 -1.00(-3.09%)
Feb 08, 2023 32.60 33.66 31.60 32.40 24,860 -0.40(-1.22%)
Feb 07, 2023 35.80 35.91 32.60 32.80 36,006 -3.40(-9.39%)
Feb 06, 2023 38.00 38.20 35.00 36.20 35,185 -1.60(-4.23%)
Feb 03, 2023 37.80 40.80 37.60 37.80 51,772 -2.80(-6.90%)
Feb 02, 2023 41.00 43.20 40.00 40.60 83,034 -0.80(-1.93%)
Feb 01, 2023 43.20 43.60 38.20 41.40 78,075 -1.60(-3.72%)
Jan 31, 2023 40.60 46.00 40.26 43.00 143,577 +2.40(+5.91%)
Jan 30, 2023 39.60 43.80 38.00 40.60 111,496 -0.40(-0.98%)
Jan 27, 2023 37.40 51.80 37.20 41.00 318,770 +3.40(+9.04%)
Jan 26, 2023 40.00 42.80 36.20 37.60 145,761 -3.60(-8.74%)
Jan 25, 2023 46.00 52.60 40.40 41.20 413,040 -22.80(-35.62%)
Jan 24, 2023 64.80 75.40 51.20 64.00 3,580,848 +19.60(+44.14%)
Jan 23, 2023 33.20 46.60 31.00 44.40 581,139 +10.00(+29.07%)
Jan 20, 2023 31.00 37.80 27.80 34.40 294,118 +2.00(+6.17%)
Jan 19, 2023 27.40 38.60 26.60 32.40 243,682 +4.20(+14.89%)
Jan 18, 2023 29.60 30.80 26.80 28.20 45,423 -2.40(-7.84%)
Jan 17, 2023 30.60 31.80 28.60 30.60 77,945 -1.40(-4.37%)
Jan 13, 2023 35.00 39.20 30.00 32.00 561,167 +5.60(+21.21%)
Jan 12, 2023 28.00 28.80 25.20 26.40 77,097 -1.40(-5.04%)
Jan 11, 2023 30.60 30.60 25.40 27.80 31,311 -1.20(-4.14%)
Jan 10, 2023 29.00 33.40 27.20 29.00 35,069 -0.40(-1.36%)
Jan 09, 2023 31.20 32.40 28.00 29.40 13,055 -1.80(-5.77%)
Jan 06, 2023 32.60 35.40 30.00 31.20 17,734 -2.05(-6.16%)
Jan 05, 2023 32.40 33.90 28.60 33.25 28,056 +0.85(+2.62%)
Jan 04, 2023 31.80 35.60 29.40 32.40 52,666 -3.20(-8.99%)
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.