Grom Social Enterprises Inc (NQ: GROM )

1.270 +1.140 (+876.92%)
Streaming Delayed Price Updated: 3:05 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2022 3.300 4.479 3.000 3.855 218,753 +0.56(+16.92%)
Dec 07, 2022 4.500 4.500 3.048 3.297 63,718 -1.25(-27.46%)
Dec 06, 2022 4.770 5.001 4.500 4.545 6,864 -0.22(-4.72%)
Dec 05, 2022 5.313 5.361 4.500 4.770 5,136 -0.29(-5.75%)
Dec 02, 2022 5.100 5.172 4.815 5.061 2,884 -0.15(-2.93%)
Dec 01, 2022 5.100 5.400 4.800 5.214 5,267 +0.17(+3.39%)
Nov 30, 2022 5.067 5.103 4.800 5.043 4,138 -0.06(-1.12%)
Nov 29, 2022 5.100 5.310 4.914 5.100 7,496 -0.31(-5.66%)
Nov 28, 2022 5.367 5.676 5.130 5.406 2,392 +0.04(+0.73%)
Nov 25, 2022 5.763 5.763 4.845 5.367 1,534 -0.02(-0.39%)
Nov 23, 2022 5.448 5.550 4.950 5.388 8,386 +0.29(+5.65%)
Nov 22, 2022 5.100 5.361 5.100 5.100 6,416 -0.02(-0.47%)
Nov 21, 2022 5.250 5.250 5.100 5.124 5,765 -0.13(-2.40%)
Nov 18, 2022 5.109 5.460 4.977 5.250 4,145 +0.09(+1.74%)
Nov 17, 2022 5.337 5.466 4.950 5.160 3,213 -0.05(-1.04%)
Nov 16, 2022 5.571 5.610 4.950 5.214 5,997 -0.12(-2.25%)
Nov 15, 2022 5.064 5.697 4.950 5.334 13,363 +0.11(+2.18%)
Nov 14, 2022 5.196 5.397 4.800 5.220 11,877 +0.38(+7.81%)
Nov 11, 2022 4.500 5.100 4.350 4.842 32,653 +0.01(+0.12%)
Nov 10, 2022 7.533 7.590 4.110 4.836 129,043 -3.36(-41.02%)
Nov 09, 2022 8.550 8.982 8.133 8.199 8,351 -0.34(-4.00%)
Nov 08, 2022 9.657 9.657 8.124 8.541 5,739 -0.82(-8.75%)
Nov 07, 2022 8.739 9.750 8.184 9.360 15,501 +0.62(+7.14%)
Nov 04, 2022 9.051 9.300 8.700 8.736 5,552 -0.31(-3.48%)
Nov 03, 2022 9.897 9.897 9.042 9.051 3,937 -0.25(-2.71%)
Nov 02, 2022 9.786 9.786 9.000 9.303 2,237 -0.34(-3.58%)
Nov 01, 2022 9.300 10.05 9.150 9.648 11,700 +0.26(+2.81%)
Oct 31, 2022 9.300 10.16 9.009 9.384 2,897 -0.24(-2.49%)
Oct 28, 2022 9.300 10.18 9.120 9.624 5,429 +0.36(+3.92%)
Oct 27, 2022 10.35 10.50 9.030 9.261 12,803 -1.22(-11.67%)
Oct 26, 2022 9.600 11.37 9.480 10.48 45,024 +1.00(+10.60%)
Oct 25, 2022 9.000 9.894 9.000 9.480 12,034 +0.48(+5.33%)
Oct 24, 2022 9.900 9.861 9.000 9.000 5,222 -0.40(-4.21%)
Oct 21, 2022 9.600 9.693 9.000 9.396 5,062 +0.11(+1.13%)
Oct 20, 2022 9.600 9.900 9.030 9.291 6,867 -0.52(-5.29%)
Oct 19, 2022 10.02 10.35 9.675 9.810 2,861 -0.43(-4.16%)
Oct 18, 2022 10.20 10.35 9.921 10.24 4,220 -0.03(-0.29%)
Oct 17, 2022 10.20 10.80 9.903 10.27 9,484 +0.32(+3.20%)
Oct 14, 2022 10.14 10.50 9.930 9.948 1,685 -0.51(-4.88%)
Oct 13, 2022 9.900 10.80 9.810 10.46 14,201 +0.53(+5.32%)
Oct 12, 2022 10.20 10.65 9.900 9.930 9,253 -0.37(-3.55%)
Oct 11, 2022 10.61 11.37 10.29 10.30 6,470 -0.48(-4.45%)
Oct 10, 2022 10.20 11.09 10.09 10.78 4,025 +0.57(+5.58%)
Oct 07, 2022 11.10 11.10 9.966 10.21 10,106 -1.19(-10.43%)
Oct 06, 2022 10.46 11.70 10.10 11.39 36,896 +1.35(+13.44%)
Oct 05, 2022 10.71 10.77 9.900 10.04 25,054 -0.46(-4.34%)
Oct 04, 2022 9.900 11.46 9.900 10.50 36,172 +0.60(+6.03%)
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.