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

Grom Social Enterprises Inc (NQ: GROM )

0.5930 -0.0270 (-4.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 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%)
Dec 01, 2021 1380 1393 1224 1242 1,032 -108.00(-8.00%)
Nov 30, 2021 1440 1536 1296 1350 1,087 -144.00(-9.64%)
Nov 29, 2021 1524 1638 1458 1494 1,631 -6.00(-0.40%)
Nov 26, 2021 1458 1524 1404 1500 640 -132.00(-8.09%)
Nov 24, 2021 1356 1902 1350 1632 7,272 +302.22(+22.73%)
Nov 23, 2021 1698 1716 1330 1330 1,440 -404.22(-23.31%)
Nov 22, 2021 1980 2040 1680 1734 1,103 -246.00(-12.42%)
Nov 19, 2021 1950 2052 1926 1980 335 +72.00(+3.77%)
Nov 18, 2021 2094 1944 1902 1908 515 -204.00(-9.66%)
Nov 17, 2021 2130 2136 2022 2112 479 -24.00(-1.12%)
Nov 16, 2021 1986 2184 1968 2136 1,248 +108.00(+5.33%)
Nov 15, 2021 2016 2028 1926 2028 467 +6.00(+0.30%)
Nov 12, 2021 1926 2028 1866 2022 624 +60.00(+3.06%)
Nov 11, 2021 1980 2010 1926 1962 413 -156.00(-7.37%)
Nov 10, 2021 2148 2118 854 -48.00(-2.22%)
Nov 09, 2021 2256 2304 2112 2166 658 -90.00(-3.99%)
Nov 08, 2021 2214 2268 2161 2256 635 +54.00(+2.45%)
Nov 05, 2021 2208 2292 2130 2202 591 +6.00(+0.27%)
Nov 04, 2021 2310 2364 2154 2196 1,092 -144.00(-6.15%)
Nov 03, 2021 2220 2400 2172 2340 2,149 +162.00(+7.44%)
Nov 02, 2021 2244 2286 2136 2178 1,128 -48.00(-2.16%)
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.