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 (%)
Feb 28, 2022 666.00 666.00 630.00 636.00 100 -12.00(-1.85%)
Feb 25, 2022 666.00 666.00 633.48 648.00 113 -24.00(-3.57%)
Feb 24, 2022 588.00 672.00 577.44 672.00 274 +30.00(+4.67%)
Feb 23, 2022 660.00 690.00 636.00 642.00 279 -18.00(-2.73%)
Feb 22, 2022 696.00 701.16 633.00 660.00 652 -36.00(-5.17%)
Feb 18, 2022 696.00 0 -138.00(-16.55%)
Feb 17, 2022 876.00 882.00 798.00 834.00 560 -60.00(-6.71%)
Feb 16, 2022 882.00 906.00 864.00 894.00 166 +0.00(+0.00%)
Feb 15, 2022 882.00 954.00 864.06 894.00 498 +48.00(+5.67%)
Feb 14, 2022 906.00 906.00 840.00 846.00 684 -48.00(-5.37%)
Feb 11, 2022 900.00 942.00 888.00 894.00 274 -24.00(-2.61%)
Feb 10, 2022 936.00 948.00 906.00 918.00 185 -30.00(-3.16%)
Feb 09, 2022 972.00 972.00 924.00 948.00 583 +12.00(+1.28%)
Feb 08, 2022 906.00 954.00 906.00 936.00 447 +6.00(+0.65%)
Feb 07, 2022 954.00 990.00 900.00 930.00 1,007 +6.00(+0.65%)
Feb 04, 2022 924.00 954.00 888.00 924.00 528 +24.00(+2.67%)
Feb 03, 2022 888.00 900.00 552 +0.00(+0.00%)
Feb 02, 2022 954.00 972.18 885.12 900.00 557 -79.20(-8.09%)
Feb 01, 2022 990.00 1014 942.06 979.20 552 -22.80(-2.28%)
Jan 31, 2022 870.00 1002 1002 1,174 +90.00(+9.87%)
Jan 28, 2022 906.00 971.76 882.00 912.00 232 -24.00(-2.56%)
Jan 27, 2022 978.00 978.00 900.00 936.00 173 -18.00(-1.89%)
Jan 26, 2022 948.00 968.10 912.00 954.00 145 +24.00(+2.58%)
Jan 25, 2022 918.00 942.00 888.00 930.00 238 -12.00(-1.27%)
Jan 24, 2022 1020 1030 864.00 942.00 617 -138.00(-12.78%)
Jan 21, 2022 1110 1158 1056 1080 328 -84.00(-7.22%)
Jan 20, 2022 1134 1308 1116 1164 2,418 +48.00(+4.30%)
Jan 19, 2022 1314 1404 1092 1116 1,385 -162.00(-12.68%)
Jan 18, 2022 1104 1410 1068 1278 2,844 +152.64(+13.56%)
Jan 14, 2022 1125 0 +45.36(+4.20%)
Jan 13, 2022 1206 1206 1056 1080 753 -60.00(-5.26%)
Jan 12, 2022 1116 1158 1080 1140 969 +42.00(+3.83%)
Jan 11, 2022 1050 1116 996.72 1098 525 +60.00(+5.78%)
Jan 10, 2022 1098 1110 1026 1038 296 -54.00(-4.95%)
Jan 07, 2022 1050 1098 1032 1092 429 +66.00(+6.43%)
Jan 06, 2022 1074 1086 996.00 1026 206 -48.00(-4.47%)
Jan 05, 2022 1146 1170 1050 1074 328 -66.00(-5.79%)
Jan 04, 2022 1236 1242 1116 1140 540 -84.00(-6.86%)
Jan 03, 2022 1092 1260 1038 1224 1,796 +144.00(+13.33%)
Dec 31, 2021 1050 1098 1032 1080 323 +6.00(+0.56%)
Dec 30, 2021 1038 1140 1038 1074 388 +36.00(+3.47%)
Dec 29, 2021 1158 1170 1038 1038 647 -108.00(-9.42%)
Dec 28, 2021 1176 1221 1128 1146 252 -36.00(-3.05%)
Dec 27, 2021 1224 1254 1170 1182 954 -72.00(-5.74%)
Dec 23, 2021 1260 1302 1224 1254 612 -36.00(-2.79%)
Dec 22, 2021 1266 1302 1176 1290 779 +36.00(+2.87%)
Dec 21, 2021 1242 1279 1170 1254 323 +24.00(+1.95%)
Dec 20, 2021 1260 1290 1206 1230 252 -72.00(-5.53%)
Dec 17, 2021 1248 1308 1179 1302 441 +24.00(+1.88%)
Dec 16, 2021 1308 1326 1237 1278 140 -42.00(-3.18%)
Dec 15, 2021 1290 1332 1242 1320 224 -6.00(-0.45%)
Dec 14, 2021 1302 1338 1248 1326 292 +0.00(+0.00%)
Dec 13, 2021 1230 1350 1224 1326 804 +102.00(+8.33%)
Dec 10, 2021 1374 1404 1213 1224 674 -156.00(-11.30%)
Dec 09, 2021 1350 1536 1320 1380 2,559 +30.00(+2.22%)
Dec 08, 2021 1302 1374 1266 1350 345 +36.00(+2.74%)
Dec 07, 2021 1236 1362 1212 1314 804 +78.00(+6.31%)
Dec 06, 2021 1164 1296 1116 1236 703 +60.00(+5.10%)
Dec 03, 2021 1248 1248 1116 1176 592 -54.00(-4.39%)
Dec 02, 2021 1260 1260 1168 1230 686 -12.00(-0.97%)
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.