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

Grom Social Enterprises Inc (NQ: GROM )

0.5960 +0.0260 (+4.56%)
Streaming Delayed Price Updated: 9:50 AM 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 (%)
Nov 30, 2022 101.34 102.06 96.00 100.86 206 -1.14(-1.12%)
Nov 29, 2022 102.00 106.20 98.28 102.00 374 -6.12(-5.66%)
Nov 28, 2022 107.34 113.52 102.60 108.12 119 +0.78(+0.73%)
Nov 25, 2022 115.26 115.26 96.90 107.34 76 -0.42(-0.39%)
Nov 23, 2022 108.96 111.00 99.00 107.76 419 +5.76(+5.65%)
Nov 22, 2022 102.00 107.22 102.00 102.00 320 -0.48(-0.47%)
Nov 21, 2022 105.00 105.00 102.00 102.48 288 -2.52(-2.40%)
Nov 18, 2022 102.18 109.20 99.54 105.00 207 +1.80(+1.74%)
Nov 17, 2022 106.74 109.32 99.00 103.20 160 -1.08(-1.04%)
Nov 16, 2022 111.42 112.20 99.00 104.28 299 -2.40(-2.25%)
Nov 15, 2022 101.28 113.94 99.00 106.68 668 +2.28(+2.18%)
Nov 14, 2022 103.92 107.94 96.00 104.40 593 +7.56(+7.81%)
Nov 11, 2022 90.00 102.00 87.00 96.84 1,632 +0.12(+0.12%)
Nov 10, 2022 150.66 151.80 82.20 96.72 6,452 -67.26(-41.02%)
Nov 09, 2022 171.00 179.64 162.66 163.98 417 -6.84(-4.00%)
Nov 08, 2022 193.14 193.14 162.48 170.82 286 -16.38(-8.75%)
Nov 07, 2022 174.78 195.00 163.68 187.20 775 +12.48(+7.14%)
Nov 04, 2022 181.02 186.00 174.00 174.72 277 -6.30(-3.48%)
Nov 03, 2022 197.94 197.94 180.84 181.02 196 -5.04(-2.71%)
Nov 02, 2022 195.72 195.72 180.00 186.06 111 -6.90(-3.58%)
Nov 01, 2022 186.00 201.00 183.00 192.96 585 +5.28(+2.81%)
Oct 31, 2022 186.00 203.28 180.18 187.68 144 -4.80(-2.49%)
Oct 28, 2022 186.00 203.64 182.40 192.48 271 +7.26(+3.92%)
Oct 27, 2022 207.00 210.00 180.60 185.22 640 -24.48(-11.67%)
Oct 26, 2022 192.00 227.34 189.60 209.70 2,251 +20.10(+10.60%)
Oct 25, 2022 180.00 197.88 180.00 189.60 601 +9.60(+5.33%)
Oct 24, 2022 198.00 197.22 180.00 180.00 261 -7.92(-4.21%)
Oct 21, 2022 192.00 193.86 180.00 187.92 253 +2.10(+1.13%)
Oct 20, 2022 192.00 198.00 180.60 185.82 343 -10.38(-5.29%)
Oct 19, 2022 200.34 206.94 193.50 196.20 143 -8.52(-4.16%)
Oct 18, 2022 204.00 207.00 198.42 204.72 211 -0.60(-0.29%)
Oct 17, 2022 204.00 216.00 198.06 205.32 474 +6.36(+3.20%)
Oct 14, 2022 202.86 209.94 198.60 198.96 84 -10.20(-4.88%)
Oct 13, 2022 198.00 216.00 196.20 209.16 710 +10.56(+5.32%)
Oct 12, 2022 204.00 213.06 198.00 198.60 462 -7.32(-3.55%)
Oct 11, 2022 212.10 227.40 205.86 205.92 323 -9.60(-4.45%)
Oct 10, 2022 204.00 221.70 201.84 215.52 201 +11.40(+5.58%)
Oct 07, 2022 222.00 222.00 199.32 204.12 505 -23.76(-10.43%)
Oct 06, 2022 209.28 234.00 201.96 227.88 1,844 +27.00(+13.44%)
Oct 05, 2022 214.20 215.40 198.00 200.88 1,252 -9.12(-4.34%)
Oct 04, 2022 198.00 229.26 198.00 210.00 1,808 +11.94(+6.03%)
Oct 03, 2022 210.00 208.44 198.00 198.06 138 -1.74(-0.87%)
Sep 30, 2022 200.76 216.60 198.00 199.80 180 -1.20(-0.60%)
Sep 29, 2022 200.76 222.00 198.00 201.00 539 +6.24(+3.20%)
Sep 28, 2022 210.00 209.46 192.60 194.76 392 -3.24(-1.64%)
Sep 27, 2022 205.74 216.48 192.00 198.00 475 -3.30(-1.64%)
Sep 26, 2022 204.00 216.00 195.54 201.30 606 +7.26(+3.74%)
Sep 23, 2022 202.50 212.40 192.00 194.04 317 -8.46(-4.18%)
Sep 22, 2022 217.32 221.94 200.40 202.50 209 -13.50(-6.25%)
Sep 21, 2022 223.56 225.66 201.00 216.00 333 -12.66(-5.54%)
Sep 20, 2022 210.00 234.00 210.66 228.66 238 +9.30(+4.24%)
Sep 19, 2022 228.00 234.00 204.00 219.36 1,172 -8.64(-3.79%)
Sep 16, 2022 270.00 270.00 228.00 228.00 912 -34.02(-12.98%)
Sep 15, 2022 241.86 264.60 234.00 262.02 716 +10.98(+4.37%)
Sep 14, 2022 252.00 253.80 234.06 251.04 139 +10.74(+4.47%)
Sep 13, 2022 234.00 252.00 231.48 240.30 130 -12.96(-5.12%)
Sep 12, 2022 228.00 275.94 229.62 253.26 911 +25.26(+11.08%)
Sep 09, 2022 234.00 238.02 222.42 228.00 187 -0.60(-0.26%)
Sep 08, 2022 240.00 240.00 228.00 228.60 161 +2.88(+1.28%)
Sep 07, 2022 228.00 244.92 225.00 225.72 219 +0.72(+0.32%)
Sep 06, 2022 240.18 247.68 223.02 225.00 266 -15.00(-6.25%)
Sep 02, 2022 248.40 252.00 231.66 240.00 846 +0.84(+0.35%)
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.