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 (%)
Jan 31, 2024 0.8046 0.8175 0.7000 0.7749 68,160 -0.04(-4.33%)
Jan 30, 2024 0.8000 0.8505 0.8000 0.8100 35,704 -0.02(-2.42%)
Jan 29, 2024 0.7900 0.8610 0.7900 0.8301 101,209 +0.04(+4.93%)
Jan 26, 2024 0.8400 0.9000 0.7808 0.7911 59,205 -0.05(-6.12%)
Jan 25, 2024 0.8310 0.8650 0.8300 0.8427 25,390 +0.00(+0.32%)
Jan 24, 2024 0.8800 0.9300 0.7800 0.8400 93,186 -0.06(-6.56%)
Jan 23, 2024 0.8300 0.9299 0.8120 0.8990 132,421 +0.03(+3.79%)
Jan 22, 2024 0.8180 0.9400 0.7200 0.8662 978,131 +0.11(+13.97%)
Jan 19, 2024 0.8200 0.8457 0.7600 0.7600 46,380 -0.08(-9.52%)
Jan 18, 2024 0.9121 0.9282 0.7600 0.8400 140,924 -0.07(-7.89%)
Jan 17, 2024 1.090 1.090 0.9120 0.9120 308,231 -0.22(-19.29%)
Jan 16, 2024 1.050 1.330 0.9800 1.130 1,134,125 +0.04(+3.67%)
Jan 12, 2024 1.080 1.148 1.060 1.090 35,525 -0.01(-0.91%)
Jan 11, 2024 1.170 1.220 1.100 1.100 184,405 -0.03(-2.65%)
Jan 10, 2024 1.170 1.170 1.080 1.130 36,900 -0.06(-5.04%)
Jan 09, 2024 1.180 1.190 1.100 1.190 57,780 +0.02(+1.71%)
Jan 08, 2024 1.120 1.210 1.081 1.170 44,805 +0.00(+0.00%)
Jan 05, 2024 1.130 1.180 1.110 1.170 26,046 +0.02(+1.75%)
Jan 04, 2024 1.100 1.150 1.080 1.150 25,857 +0.02(+1.76%)
Jan 03, 2024 1.150 1.190 1.090 1.130 24,202 -0.02(-1.74%)
Jan 02, 2024 1.100 1.210 1.100 1.150 103,464 +0.02(+1.77%)
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%)
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.