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

Grom Social Enterprises Inc (NQ: GROM )

0.6262 +0.0012 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 24, 2023 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 (%)
Mar 24, 2023 0.6500 0.6500 0.5700 0.6262 126,691 +0.00(+0.19%)
Mar 23, 2023 0.6200 0.6500 0.6101 0.6250 76,141 +0.00(+0.63%)
Mar 22, 2023 0.6301 0.6586 0.6100 0.6211 85,371 -0.03(-4.17%)
Mar 21, 2023 0.5975 0.6987 0.5975 0.6481 261,272 +0.04(+6.96%)
Mar 20, 2023 0.5995 0.6212 0.5812 0.6059 130,767 +0.03(+4.47%)
Mar 17, 2023 0.6400 0.6400 0.5500 0.5800 168,344 -0.04(-7.13%)
Mar 16, 2023 0.6490 0.6555 0.6098 0.6245 220,674 -0.02(-3.78%)
Mar 15, 2023 0.6573 0.7198 0.6282 0.6490 249,768 -0.01(-1.25%)
Mar 14, 2023 0.6700 0.6800 0.6410 0.6572 161,040 +0.01(+0.80%)
Mar 13, 2023 0.6810 0.6820 0.6200 0.6520 508,750 -0.04(-5.49%)
Mar 10, 2023 0.7300 0.7300 0.6500 0.6899 388,797 -0.03(-4.19%)
Mar 09, 2023 0.8230 0.8400 0.7108 0.7201 529,613 -0.08(-10.55%)
Mar 08, 2023 0.8100 0.8400 0.7910 0.8050 237,167 -0.01(-1.60%)
Mar 07, 2023 0.8700 0.9000 0.7705 0.8181 370,289 -0.06(-6.98%)
Mar 06, 2023 0.9400 0.9400 0.8500 0.8795 225,291 -0.05(-5.32%)
Mar 03, 2023 0.8800 0.9300 0.8400 0.9289 208,376 +0.06(+6.61%)
Mar 02, 2023 0.8600 0.8900 0.8300 0.8713 331,299 +0.01(+0.73%)
Mar 01, 2023 0.9400 0.9399 0.8500 0.8650 389,719 -0.06(-6.48%)
Feb 28, 2023 0.9200 0.9990 0.9174 0.9249 289,843 +0.01(+1.08%)
Feb 27, 2023 0.9500 0.9500 0.8800 0.9150 593,685 -0.05(-5.24%)
Feb 24, 2023 1.030 1.040 0.9432 0.9656 821,924 -0.08(-8.04%)
Feb 23, 2023 1.120 1.130 1.010 1.050 671,304 -0.07(-6.25%)
Feb 22, 2023 1.090 1.180 1.060 1.120 694,780 +0.04(+3.70%)
Feb 21, 2023 1.160 1.180 1.060 1.080 805,533 -0.11(-9.24%)
Feb 17, 2023 1.300 1.310 1.180 1.190 801,776 -0.12(-9.16%)
Feb 16, 2023 1.320 1.337 1.260 1.310 686,868 -0.06(-4.38%)
Feb 15, 2023 1.350 1.390 1.310 1.370 483,968 -0.02(-1.44%)
Feb 14, 2023 1.370 1.420 1.330 1.390 426,794 -0.02(-1.42%)
Feb 13, 2023 1.490 1.490 1.400 1.410 345,210 -0.05(-3.42%)
Feb 10, 2023 1.500 1.520 1.410 1.460 726,921 -0.11(-7.01%)
Feb 09, 2023 1.670 1.670 1.530 1.570 418,474 -0.05(-3.09%)
Feb 08, 2023 1.630 1.683 1.580 1.620 497,209 -0.02(-1.22%)
Feb 07, 2023 1.790 1.796 1.630 1.640 720,122 -0.17(-9.39%)
Feb 06, 2023 1.900 1.910 1.750 1.810 703,706 -0.08(-4.23%)
Feb 03, 2023 1.890 2.040 1.880 1.890 1,035,447 -0.14(-6.90%)
Feb 02, 2023 2.050 2.160 2.000 2.030 1,660,698 -0.04(-1.93%)
Feb 01, 2023 2.160 2.180 1.910 2.070 1,561,500 -0.08(-3.72%)
Jan 31, 2023 2.030 2.300 2.013 2.150 2,871,552 +0.12(+5.91%)
Jan 30, 2023 1.980 2.190 1.900 2.030 2,229,924 -0.02(-0.98%)
Jan 27, 2023 1.870 2.590 1.860 2.050 6,375,415 +0.17(+9.04%)
Jan 26, 2023 2.000 2.140 1.810 1.880 2,915,233 -0.18(-8.74%)
Jan 25, 2023 2.300 2.630 2.020 2.060 8,260,816 -1.14(-35.62%)
Jan 24, 2023 3.240 3.770 2.560 3.200 71,616,960 +0.98(+44.14%)
Jan 23, 2023 1.660 2.330 1.550 2.220 11,622,788 +0.50(+29.07%)
Jan 20, 2023 1.550 1.890 1.390 1.720 5,882,364 +0.10(+6.17%)
Jan 19, 2023 1.370 1.930 1.330 1.620 4,873,339 +0.21(+14.89%)
Jan 18, 2023 1.480 1.540 1.340 1.410 908,460 -0.12(-7.84%)
Jan 17, 2023 1.530 1.590 1.430 1.530 1,558,908 -0.07(-4.38%)
Jan 13, 2023 1.750 1.960 1.500 1.600 11,223,348 +0.28(+21.21%)
Jan 12, 2023 1.400 1.440 1.260 1.320 1,542,212 -0.07(-5.04%)
Jan 11, 2023 1.530 1.530 1.270 1.390 626,236 -0.06(-4.14%)
Jan 10, 2023 1.450 1.670 1.360 1.450 701,385 -0.02(-1.36%)
Jan 09, 2023 1.560 1.620 1.400 1.470 261,114 -0.09(-5.77%)
Jan 06, 2023 1.630 1.770 1.500 1.560 354,690 -0.10(-6.16%)
Jan 05, 2023 1.620 1.695 1.430 1.662 561,122 +0.04(+2.62%)
Jan 04, 2023 1.590 1.780 1.470 1.620 1,053,328 -0.16(-8.99%)
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.