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 (%)
May 31, 2022
468.00
474.00
411.00
446.94
1,584
-4.86(-1.08%)
May 27, 2022
367.50
474.00
354.00
451.80
5,837
+91.74(+25.48%)
May 26, 2022
336.00
383.52
336.00
360.06
476
+13.08(+3.77%)
May 25, 2022
354.00
360.00
336.00
346.98
152
-1.02(-0.29%)
May 24, 2022
352.86
360.00
342.60
348.00
64
-10.74(-2.99%)
May 23, 2022
342.00
373.44
342.00
358.74
186
+5.94(+1.68%)
May 20, 2022
384.00
384.00
346.20
352.80
114
-11.70(-3.21%)
May 19, 2022
354.00
383.58
347.40
364.50
839
+14.52(+4.15%)
May 18, 2022
370.80
370.80
348.60
349.98
175
-10.08(-2.80%)
May 17, 2022
354.00
371.88
337.56
360.06
464
+17.58(+5.13%)
May 16, 2022
354.00
360.00
342.42
342.48
241
+0.06(+0.02%)
May 13, 2022
368.82
372.00
336.00
342.42
299
+8.76(+2.63%)
May 12, 2022
321.00
342.54
321.00
333.66
256
-22.98(-6.44%)
May 11, 2022
348.00
360.00
336.00
356.64
235
+8.64(+2.48%)
May 10, 2022
349.50
357.12
324.00
348.00
241
+5.52(+1.61%)
May 09, 2022
393.84
393.84
332.10
342.48
714
-55.26(-13.89%)
May 06, 2022
420.00
426.00
392.70
397.74
573
-35.94(-8.29%)
May 05, 2022
444.00
462.00
424.74
433.68
299
-4.92(-1.12%)
May 04, 2022
456.00
456.30
426.90
438.60
396
-22.14(-4.81%)
May 03, 2022
453.30
466.32
450.42
460.74
214
-1.26(-0.27%)
May 02, 2022
480.00
499.74
450.00
462.00
410
-23.28(-4.80%)
Apr 29, 2022
492.00
504.00
468.60
485.28
359
-8.10(-1.64%)
Apr 28, 2022
510.00
510.00
480.06
493.38
998
+10.26(+2.12%)
Apr 27, 2022
510.00
510.00
472.20
483.12
640
-21.00(-4.17%)
Apr 26, 2022
468.00
522.00
463.86
504.12
836
+0.12(+0.02%)
Apr 25, 2022
474.00
534.00
450.00
504.00
2,156
+25.14(+5.25%)
Apr 22, 2022
480.00
486.00
465.06
478.86
528
-19.14(-3.84%)
Apr 21, 2022
495.00
526.98
480.00
498.00
3,001
-23.88(-4.58%)
Apr 20, 2022
533.28
533.28
508.50
521.88
494
-10.50(-1.97%)
Apr 19, 2022
499.20
532.56
499.20
532.38
321
+10.38(+1.99%)
Apr 18, 2022
540.00
540.00
503.10
522.00
495
-24.00(-4.40%)
Apr 14, 2022
540.00
552.00
522.00
546.00
769
+6.00(+1.11%)
Apr 13, 2022
540.00
551.94
532.56
540.00
624
-2.16(-0.40%)
Apr 12, 2022
570.00
592.50
541.62
542.16
696
-45.84(-7.80%)
Apr 11, 2022
594.00
612.00
564.06
588.00
1,131
-12.00(-2.00%)
Apr 08, 2022
600.00
612.60
583.02
600.00
487
-18.00(-2.91%)
Apr 07, 2022
618.00
630.00
588.00
618.00
549
-18.00(-2.83%)
Apr 06, 2022
618.00
636.00
570.60
636.00
1,623
+0.00(+0.00%)
Apr 05, 2022
672.00
678.00
624.00
636.00
1,429
-36.00(-5.36%)
Apr 04, 2022
642.00
690.00
639.84
672.00
4,136
+36.00(+5.66%)
Apr 01, 2022
642.00
654.00
624.00
636.00
1,347
+0.00(+0.00%)
Mar 31, 2022
672.00
672.00
624.00
636.00
1,960
-30.00(-4.50%)
Mar 30, 2022
708.00
708.00
654.00
666.00
2,677
-48.00(-6.72%)
Mar 29, 2022
738.00
756.00
690.00
714.00
3,165
-42.00(-5.56%)
Mar 28, 2022
660.00
768.00
630.00
756.00
13,446
+108.00(+16.67%)
Mar 25, 2022
666.00
743.94
624.00
648.00
7,535
-42.00(-6.09%)
Mar 24, 2022
660.00
798.00
630.00
690.00
11,303
+48.00(+7.48%)
Mar 23, 2022
666.00
666.00
624.00
642.00
3,078
-42.00(-6.14%)
Mar 22, 2022
702.00
702.00
621.00
684.00
6,087
-54.00(-7.32%)
Mar 21, 2022
738.00
756.00
660.00
738.00
15,874
-30.00(-3.91%)
Mar 18, 2022
840.00
999.00
738.00
768.00
152,588
+196.20(+34.31%)
Mar 17, 2022
564.00
576.00
540.00
571.80
5,289
+7.80(+1.38%)
Mar 16, 2022
576.00
618.00
516.30
564.00
2,341
-6.00(-1.05%)
Mar 15, 2022
588.00
618.00
563.88
570.00
541
-36.00(-5.94%)
Mar 14, 2022
666.00
669.00
588.00
606.00
911
-60.00(-9.01%)
Mar 11, 2022
630.00
834.00
600.00
666.00
7,434
+36.00(+5.71%)
Mar 10, 2022
534.00
654.00
534.00
630.00
1,969
+86.40(+15.89%)
Mar 09, 2022
516.00
622.14
480.06
543.60
1,040
+53.46(+10.91%)
Mar 08, 2022
527.40
528.00
474.00
490.14
774
-37.26(-7.06%)
Mar 07, 2022
600.00
617.94
510.36
527.40
664
-90.60(-14.66%)
Mar 04, 2022
618.00
626.58
600.00
618.00
185
+0.00(+0.00%)
Mar 03, 2022
618.00
647.94
600.00
618.00
200
-12.00(-1.90%)
Mar 02, 2022
630.00
648.00
624.00
630.00
71
+6.00(+0.96%)
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
.