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 (%)
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 5.278 6.292 5.000 5.306 272,592 +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 5.820 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%)
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.