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

Grom Social Enterprises Inc (NQ: GROM )

0.6815 +0.0484 (+7.64%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 18, 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 (%)
May 31, 2022 468.00 474.00 411.00 446.94 1,584 -4.86(-1.08%)
May 27, 2022 367.50 474.00 354.00 451.80 5,837 +91.74(+25.48%)
May 26, 2022 336.00 383.52 336.00 360.06 476 +13.08(+3.77%)
May 25, 2022 354.00 360.00 336.00 346.98 152 -1.02(-0.29%)
May 24, 2022 352.86 360.00 342.60 348.00 64 -10.74(-2.99%)
May 23, 2022 342.00 373.44 342.00 358.74 186 +5.94(+1.68%)
May 20, 2022 384.00 384.00 346.20 352.80 114 -11.70(-3.21%)
May 19, 2022 354.00 383.58 347.40 364.50 839 +14.52(+4.15%)
May 18, 2022 370.80 370.80 348.60 349.98 175 -10.08(-2.80%)
May 17, 2022 354.00 371.88 337.56 360.06 464 +17.58(+5.13%)
May 16, 2022 354.00 360.00 342.42 342.48 241 +0.06(+0.02%)
May 13, 2022 368.82 372.00 336.00 342.42 299 +8.76(+2.63%)
May 12, 2022 321.00 342.54 321.00 333.66 256 -22.98(-6.44%)
May 11, 2022 348.00 360.00 336.00 356.64 235 +8.64(+2.48%)
May 10, 2022 349.50 357.12 324.00 348.00 241 +5.52(+1.61%)
May 09, 2022 393.84 393.84 332.10 342.48 714 -55.26(-13.89%)
May 06, 2022 420.00 426.00 392.70 397.74 573 -35.94(-8.29%)
May 05, 2022 444.00 462.00 424.74 433.68 299 -4.92(-1.12%)
May 04, 2022 456.00 456.30 426.90 438.60 396 -22.14(-4.81%)
May 03, 2022 453.30 466.32 450.42 460.74 214 -1.26(-0.27%)
May 02, 2022 480.00 499.74 450.00 462.00 410 -23.28(-4.80%)
Apr 29, 2022 492.00 504.00 468.60 485.28 359 -8.10(-1.64%)
Apr 28, 2022 510.00 510.00 480.06 493.38 998 +10.26(+2.12%)
Apr 27, 2022 510.00 510.00 472.20 483.12 640 -21.00(-4.17%)
Apr 26, 2022 468.00 522.00 463.86 504.12 836 +0.12(+0.02%)
Apr 25, 2022 474.00 534.00 450.00 504.00 2,156 +25.14(+5.25%)
Apr 22, 2022 480.00 486.00 465.06 478.86 528 -19.14(-3.84%)
Apr 21, 2022 495.00 526.98 480.00 498.00 3,001 -23.88(-4.58%)
Apr 20, 2022 533.28 533.28 508.50 521.88 494 -10.50(-1.97%)
Apr 19, 2022 499.20 532.56 499.20 532.38 321 +10.38(+1.99%)
Apr 18, 2022 540.00 540.00 503.10 522.00 495 -24.00(-4.40%)
Apr 14, 2022 540.00 552.00 522.00 546.00 769 +6.00(+1.11%)
Apr 13, 2022 540.00 551.94 532.56 540.00 624 -2.16(-0.40%)
Apr 12, 2022 570.00 592.50 541.62 542.16 696 -45.84(-7.80%)
Apr 11, 2022 594.00 612.00 564.06 588.00 1,131 -12.00(-2.00%)
Apr 08, 2022 600.00 612.60 583.02 600.00 487 -18.00(-2.91%)
Apr 07, 2022 618.00 630.00 588.00 618.00 549 -18.00(-2.83%)
Apr 06, 2022 618.00 636.00 570.60 636.00 1,623 +0.00(+0.00%)
Apr 05, 2022 672.00 678.00 624.00 636.00 1,429 -36.00(-5.36%)
Apr 04, 2022 642.00 690.00 639.84 672.00 4,136 +36.00(+5.66%)
Apr 01, 2022 642.00 654.00 624.00 636.00 1,347 +0.00(+0.00%)
Mar 31, 2022 672.00 672.00 624.00 636.00 1,960 -30.00(-4.50%)
Mar 30, 2022 708.00 708.00 654.00 666.00 2,677 -48.00(-6.72%)
Mar 29, 2022 738.00 756.00 690.00 714.00 3,165 -42.00(-5.56%)
Mar 28, 2022 660.00 768.00 630.00 756.00 13,446 +108.00(+16.67%)
Mar 25, 2022 666.00 743.94 624.00 648.00 7,535 -42.00(-6.09%)
Mar 24, 2022 660.00 798.00 630.00 690.00 11,303 +48.00(+7.48%)
Mar 23, 2022 666.00 666.00 624.00 642.00 3,078 -42.00(-6.14%)
Mar 22, 2022 702.00 702.00 621.00 684.00 6,087 -54.00(-7.32%)
Mar 21, 2022 738.00 756.00 660.00 738.00 15,874 -30.00(-3.91%)
Mar 18, 2022 840.00 999.00 738.00 768.00 152,588 +196.20(+34.31%)
Mar 17, 2022 564.00 576.00 540.00 571.80 5,289 +7.80(+1.38%)
Mar 16, 2022 576.00 618.00 516.30 564.00 2,341 -6.00(-1.05%)
Mar 15, 2022 588.00 618.00 563.88 570.00 541 -36.00(-5.94%)
Mar 14, 2022 666.00 669.00 588.00 606.00 911 -60.00(-9.01%)
Mar 11, 2022 630.00 834.00 600.00 666.00 7,434 +36.00(+5.71%)
Mar 10, 2022 534.00 654.00 534.00 630.00 1,969 +86.40(+15.89%)
Mar 09, 2022 516.00 622.14 480.06 543.60 1,040 +53.46(+10.91%)
Mar 08, 2022 527.40 528.00 474.00 490.14 774 -37.26(-7.06%)
Mar 07, 2022 600.00 617.94 510.36 527.40 664 -90.60(-14.66%)
Mar 04, 2022 618.00 626.58 600.00 618.00 185 +0.00(+0.00%)
Mar 03, 2022 618.00 647.94 600.00 618.00 200 -12.00(-1.90%)
Mar 02, 2022 630.00 648.00 624.00 630.00 71 +6.00(+0.96%)
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.