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

Grom Social Enterprises Inc (NQ: GROM )

0.5887 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 29, 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 (%)
Jul 31, 2023 6.400 7.300 6.000 6.060 46,343 -0.32(-5.02%)
Jul 28, 2023 6.048 6.680 5.860 6.380 9,267 +0.33(+5.45%)
Jul 27, 2023 6.382 6.450 5.600 6.050 10,285 -0.33(-5.20%)
Jul 26, 2023 6.280 6.598 6.106 6.382 6,695 +0.18(+2.84%)
Jul 25, 2023 6.392 6.640 6.102 6.206 8,033 -0.13(-2.11%)
Jul 24, 2023 7.160 7.160 5.800 6.340 20,144 -0.86(-11.94%)
Jul 21, 2023 7.080 8.176 6.812 7.200 32,868 +0.20(+2.86%)
Jul 20, 2023 6.838 7.198 6.838 7.000 5,693 +0.04(+0.55%)
Jul 19, 2023 7.000 7.500 6.686 6.962 12,215 -0.24(-3.28%)
Jul 18, 2023 6.700 7.216 6.640 7.198 3,506 +0.33(+4.80%)
Jul 17, 2023 7.600 7.500 6.670 6.868 3,997 -0.33(-4.61%)
Jul 14, 2023 7.740 7.740 6.854 7.200 7,263 -0.58(-7.46%)
Jul 13, 2023 7.988 8.000 7.400 7.780 10,225 -0.42(-5.10%)
Jul 12, 2023 7.200 8.200 7.050 8.198 22,762 +1.02(+14.27%)
Jul 11, 2023 7.600 7.580 7.000 7.174 8,672 -0.07(-0.94%)
Jul 10, 2023 6.380 7.800 6.380 7.242 48,194 +0.95(+15.14%)
Jul 07, 2023 6.172 6.466 6.120 6.290 5,112 +0.13(+2.11%)
Jul 06, 2023 6.382 6.596 6.026 6.160 8,808 -0.24(-3.75%)
Jul 05, 2023 6.200 6.600 6.200 6.400 8,540 +0.15(+2.43%)
Jul 03, 2023 6.600 6.632 6.210 6.248 10,041 -0.01(-0.19%)
Jun 30, 2023 6.560 6.800 6.200 6.260 11,955 -0.54(-7.94%)
Jun 29, 2023 6.760 7.000 6.404 6.800 10,545 +0.13(+1.89%)
Jun 28, 2023 6.800 7.200 6.600 6.674 8,659 +0.03(+0.51%)
Jun 27, 2023 7.272 7.358 6.160 6.640 18,661 -0.80(-10.75%)
Jun 26, 2023 7.600 8.000 7.400 7.440 8,041 -0.36(-4.62%)
Jun 23, 2023 7.400 8.000 7.200 7.800 17,883 +0.50(+6.85%)
Jun 22, 2023 7.480 7.958 7.200 7.300 18,075 -0.20(-2.67%)
Jun 21, 2023 7.800 7.800 7.200 7.500 8,440 +0.10(+1.30%)
Jun 20, 2023 8.180 8.350 7.024 7.404 14,252 -0.70(-8.59%)
Jun 16, 2023 8.468 9.146 7.986 8.100 23,096 -0.48(-5.59%)
Jun 15, 2023 9.312 9.598 8.240 8.580 25,190 -1.02(-10.62%)
Jun 14, 2023 10.35 10.40 8.598 9.600 45,153 -0.84(-8.03%)
Jun 13, 2023 10.20 10.88 9.260 10.44 74,861 +0.08(+0.75%)
Jun 12, 2023 8.000 10.80 7.640 10.36 209,557 +0.46(+4.69%)
Jun 09, 2023 7.078 11.76 7.078 9.896 638,608 +2.72(+37.83%)
Jun 08, 2023 7.100 7.200 7.000 7.180 20,806 +0.06(+0.84%)
Jun 07, 2023 7.160 7.400 6.926 7.120 7,047 -0.06(-0.84%)
Jun 06, 2023 7.200 7.300 6.800 7.180 9,693 +0.22(+3.22%)
Jun 05, 2023 7.100 7.198 6.640 6.956 7,004 -0.24(-3.39%)
Jun 02, 2023 6.840 7.760 6.620 7.200 16,421 +0.36(+5.26%)
Jun 01, 2023 6.826 7.000 6.606 6.840 9,391 -0.16(-2.29%)
May 31, 2023 7.604 7.610 6.560 7.000 21,063 -0.84(-10.71%)
May 30, 2023 6.800 8.000 6.584 7.840 40,492 +1.06(+15.67%)
May 26, 2023 6.820 7.000 6.430 6.778 13,289 -0.22(-3.17%)
May 25, 2023 7.000 7.800 6.810 7.000 33,011 +0.00(+0.00%)
May 24, 2023 8.000 8.060 6.810 7.000 33,520 -0.99(-12.39%)
May 23, 2023 8.400 8.496 7.822 7.990 8,115 -0.21(-2.54%)
May 22, 2023 7.800 8.590 7.840 8.198 7,972 +0.39(+4.97%)
May 19, 2023 8.600 8.600 7.600 7.810 14,655 -0.48(-5.74%)
May 18, 2023 8.200 8.776 7.826 8.286 21,113 +0.51(+6.50%)
May 17, 2023 8.200 8.388 7.600 7.780 12,115 -0.27(-3.33%)
May 16, 2023 8.640 8.900 7.600 8.048 15,823 -0.87(-9.78%)
May 15, 2023 8.600 9.000 8.350 8.920 7,816 -0.04(-0.47%)
May 12, 2023 9.600 9.600 8.200 8.962 13,026 -0.83(-8.49%)
May 11, 2023 9.600 9.866 9.202 9.794 3,731 +0.19(+1.98%)
May 10, 2023 9.592 10.00 9.220 9.604 10,096 +0.01(+0.13%)
May 09, 2023 9.400 9.600 9.000 9.592 11,844 +0.46(+4.99%)
May 08, 2023 9.000 9.500 9.000 9.136 4,694 -0.02(-0.24%)
May 05, 2023 9.042 9.200 8.040 9.158 13,074 +0.12(+1.28%)
May 04, 2023 9.400 9.700 9.000 9.042 2,986 -0.66(-6.78%)
May 03, 2023 9.204 9.800 9.204 9.700 6,639 +0.55(+5.99%)
May 02, 2023 9.800 9.798 9.000 9.152 9,497 -0.03(-0.33%)
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.