Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Grom Social Enterprises Inc
(NQ:
GROM
)
0.5300
UNCHANGED
Streaming Delayed Price
Updated: 3:55 PM EDT, May 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.