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

Grom Social Enterprises Inc (NQ: GROM )

0.6015 +0.0275 (+4.79%)
Streaming Delayed Price Updated: 3:54 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 (%)
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%)
Aug 02, 2021 1680 1680 1620 1704 176 +61.20(+3.73%)
Jul 30, 2021 1650 1704 1596 1643 188 -43.20(-2.56%)
Jul 29, 2021 1626 1740 1626 1686 450 +48.00(+2.93%)
Jul 28, 2021 1614 1698 1556 1638 261 -24.00(-1.44%)
Jul 27, 2021 1590 1734 1410 1662 1,069 +102.00(+6.54%)
Jul 26, 2021 1650 1692 1554 1560 629 -96.00(-5.80%)
Jul 23, 2021 1698 1763 1620 1656 1,021 -84.00(-4.83%)
Jul 22, 2021 1782 1818 1710 1740 535 -36.00(-2.03%)
Jul 21, 2021 1830 1944 1710 1776 1,236 -48.00(-2.63%)
Jul 20, 2021 1860 1941 1764 1824 637 -84.00(-4.40%)
Jul 19, 2021 1932 1995 1836 1908 433 -54.00(-2.75%)
Jul 16, 2021 2124 2214 1920 1962 779 -210.00(-9.67%)
Jul 15, 2021 2154 2214 2016 2172 1,081 +84.00(+4.02%)
Jul 14, 2021 2346 2400 2052 2088 2,236 -282.00(-11.90%)
Jul 13, 2021 2442 2964 2250 2370 14,609 +102.00(+4.50%)
Jul 12, 2021 2172 2436 2136 2268 2,512 +132.00(+6.18%)
Jul 09, 2021 2274 2442 2052 2136 1,227 -228.00(-9.64%)
Jul 08, 2021 2256 2586 2250 2364 2,139 -66.00(-2.72%)
Jul 07, 2021 2094 2694 2084 2430 6,979 +276.00(+12.81%)
Jul 06, 2021 1896 2256 1872 2154 2,117 +168.00(+8.46%)
Jul 02, 2021 1848 2040 1776 1986 1,451 +90.00(+4.75%)
Jul 01, 2021 2100 2142 1770 1896 1,692 -204.00(-9.71%)
Jun 30, 2021 2508 2556 2040 2100 2,073 -360.00(-14.63%)
Jun 29, 2021 2292 2820 2280 2460 4,617 +78.00(+3.27%)
Jun 28, 2021 1998 2670 1986 2382 6,881 +324.00(+15.74%)
Jun 25, 2021 1752 2448 1656 2058 7,822 +408.00(+24.73%)
Jun 24, 2021 1770 1830 1632 1650 1,904 -60.00(-3.51%)
Jun 23, 2021 1782 1782 1674 1710 219 -24.00(-1.38%)
Jun 22, 2021 1722 1752 1650 1734 285 -18.00(-1.03%)
Jun 21, 2021 1878 1878 1704 1752 366 -72.00(-3.95%)
Jun 18, 2021 1782 1884 1734 1824 597 +24.00(+1.33%)
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.