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 (%)
Apr 26, 2024 0.6000 0.6200 0.5520 0.6015 6,830 +0.03(+4.79%)
Apr 25, 2024 0.5800 0.6000 0.5526 0.5740 36,418 -0.02(-3.20%)
Apr 24, 2024 0.6101 0.6931 0.5701 0.5930 317,242 -0.03(-4.35%)
Apr 23, 2024 0.6400 0.6728 0.6100 0.6200 30,028 -0.02(-3.58%)
Apr 22, 2024 0.6800 0.6847 0.6430 0.6430 28,617 -0.02(-2.58%)
Apr 19, 2024 0.6610 0.7000 0.6550 0.6600 21,774 -0.02(-3.15%)
Apr 18, 2024 0.6500 0.7000 0.6500 0.6815 72,884 +0.05(+7.64%)
Apr 17, 2024 0.6204 0.7321 0.6204 0.6331 26,188 -0.02(-2.59%)
Apr 16, 2024 0.6420 0.6900 0.6000 0.6499 47,986 -0.02(-2.87%)
Apr 15, 2024 0.7000 0.7010 0.6500 0.6691 109,395 -0.03(-4.41%)
Apr 12, 2024 0.7200 0.7600 0.6900 0.7000 142,418 -0.02(-2.75%)
Apr 11, 2024 0.7340 0.7769 0.6863 0.7198 133,541 -0.03(-3.85%)
Apr 10, 2024 0.7353 0.7600 0.7350 0.7486 32,747 -0.01(-1.24%)
Apr 09, 2024 0.7410 0.7845 0.7377 0.7580 105,718 +0.00(+0.13%)
Apr 08, 2024 0.7800 0.7900 0.7418 0.7570 87,204 +0.00(+0.29%)
Apr 05, 2024 0.7547 0.7791 0.7500 0.7548 83,238 -0.02(-2.98%)
Apr 04, 2024 0.8200 0.8600 0.7500 0.7780 181,106 -0.02(-2.36%)
Apr 03, 2024 0.7670 0.8053 0.7600 0.7968 79,197 +0.01(+0.99%)
Apr 02, 2024 0.8177 0.8177 0.7540 0.7890 78,792 -0.02(-3.07%)
Apr 01, 2024 0.8298 0.8600 0.8032 0.8140 19,436 -0.02(-1.93%)
Mar 28, 2024 0.8170 0.8499 0.8001 0.8300 22,417 +0.01(+0.73%)
Mar 27, 2024 0.8160 0.8350 0.7753 0.8240 47,187 +0.02(+2.85%)
Mar 26, 2024 0.8816 0.9024 0.8000 0.8012 60,466 -0.07(-8.01%)
Mar 25, 2024 0.9000 0.9387 0.8700 0.8710 93,260 -0.02(-2.13%)
Mar 22, 2024 0.9300 0.9768 0.8633 0.8900 116,367 -0.06(-6.02%)
Mar 21, 2024 0.9900 1.010 0.9300 0.9470 419,244 -0.00(-0.33%)
Mar 20, 2024 0.9600 0.9931 0.9300 0.9501 35,167 -0.03(-3.05%)
Mar 19, 2024 0.9500 1.000 0.9300 0.9800 59,646 -0.02(-2.00%)
Mar 18, 2024 1.040 1.050 0.9601 1.000 109,219 -0.11(-9.91%)
Mar 15, 2024 1.030 1.110 0.8701 1.110 446,493 +0.13(+12.80%)
Mar 14, 2024 0.9600 1.210 0.9000 0.9840 1,068,650 +0.02(+2.50%)
Mar 13, 2024 1.020 1.035 0.9063 0.9600 371,959 -0.12(-11.11%)
Mar 12, 2024 1.080 1.160 1.015 1.080 374,362 +0.00(+0.00%)
Mar 11, 2024 1.150 1.240 1.010 1.080 1,017,731 +0.01(+0.93%)
Mar 08, 2024 1.160 1.300 1.060 1.070 1,275,866 -0.20(-15.75%)
Mar 07, 2024 0.9100 1.610 0.9134 1.270 32,860,526 +0.50(+64.96%)
Mar 06, 2024 0.7779 0.7779 0.7410 0.7699 12,430 +0.03(+3.91%)
Mar 05, 2024 0.7775 0.7799 0.7409 0.7409 34,465 -0.02(-3.10%)
Mar 04, 2024 0.8000 0.8100 0.7300 0.7646 70,880 -0.04(-5.37%)
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.