Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Grom Social Enterprises Inc (NQ: GROM ) 0.1400 UNCHANGED Last Price Updated: 4:00 PM EDT, Aug 16, 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 (%) Aug 16, 2024 0.1400 0 -0.00(-0.14%) Aug 15, 2024 0.1900 0.1900 0.1250 0.1402 2,370,668 -0.05(-27.88%) Aug 14, 2024 0.2190 0.2193 0.1912 0.1944 105,799 -0.02(-11.23%) Aug 13, 2024 0.2064 0.2200 0.1990 0.2190 54,217 +0.01(+3.20%) Aug 12, 2024 0.2100 0.2122 0.2026 0.2122 85,682 +0.00(+1.53%) Aug 09, 2024 0.2079 0.2258 0.2003 0.2090 84,087 -0.01(-4.78%) Aug 08, 2024 0.2140 0.2294 0.2078 0.2195 10,948 +0.01(+7.13%) Aug 07, 2024 0.2000 0.2200 0.1948 0.2049 188,042 +0.01(+2.50%) Aug 06, 2024 0.2500 0.2790 0.1907 0.1999 301,303 -0.02(-10.68%) Aug 05, 2024 0.2500 0.2636 0.2001 0.2238 344,780 -0.04(-15.10%) Aug 02, 2024 0.2625 0.2748 0.2555 0.2636 78,391 -0.01(-3.80%) Aug 01, 2024 0.2940 0.2940 0.2550 0.2740 112,239 -0.01(-2.14%) Jul 31, 2024 0.2800 0.2991 0.2760 0.2800 53,678 +0.00(+0.00%) Jul 30, 2024 0.2701 0.2800 0.2650 0.2800 52,973 +0.01(+1.82%) Jul 29, 2024 0.2900 0.2900 0.2600 0.2750 127,364 -0.01(-3.81%) Jul 26, 2024 0.3500 0.3572 0.2560 0.2859 640,056 -0.09(-24.76%) Jul 25, 2024 0.3400 0.3800 0.3250 0.3800 541,440 +0.05(+13.91%) Jul 24, 2024 0.3344 0.3600 0.3202 0.3336 142,642 +0.00(+0.48%) Jul 23, 2024 0.3400 0.3600 0.3300 0.3320 115,204 -0.01(-2.35%) Jul 22, 2024 0.3900 0.3912 0.3330 0.3400 151,077 -0.05(-11.92%) Jul 19, 2024 0.3960 0.4240 0.3860 0.3860 57,305 -0.02(-5.39%) Jul 18, 2024 0.4046 0.4308 0.4043 0.4080 53,588 -0.01(-1.50%) Jul 17, 2024 0.4031 0.4300 0.4031 0.4142 51,611 +0.01(+2.20%) Jul 16, 2024 0.4300 0.4438 0.3899 0.4053 203,175 -0.02(-5.61%) Jul 15, 2024 0.4100 0.4564 0.3986 0.4294 443,746 +0.04(+10.13%) Jul 12, 2024 0.3850 0.4140 0.3800 0.3899 28,697 +0.01(+2.34%) Jul 11, 2024 0.4154 0.4200 0.3800 0.3810 75,224 -0.02(-4.77%) Jul 10, 2024 0.4000 0.4100 0.3950 0.4001 13,983 -0.00(-1.01%) Jul 09, 2024 0.3900 0.4142 0.3900 0.4042 16,218 +0.01(+2.82%) Jul 08, 2024 0.4016 0.4200 0.3850 0.3931 24,090 -0.01(-1.48%) Jul 05, 2024 0.3800 0.4100 0.3757 0.3990 32,987 +0.01(+3.61%) Jul 03, 2024 0.3800 0.4350 0.3800 0.3851 52,913 +0.02(+6.09%) Jul 02, 2024 0.3653 0.4299 0.3615 0.3630 16,747 -0.02(-4.50%) 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.