Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Grom Social Enterprises Inc (NQ: GROM )

0.5500 -0.0185 (-3.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	2088	2790	1836	2400	106,906	+348.00(+16.96%)
Sep 29, 2021	1074	4038	1038	2052	83,868	+1002.00(+95.43%)
Sep 28, 2021	1146	1158	1026	1050	755	-96.00(-8.38%)
Sep 27, 2021	1146	1182	1116	1146	281	-12.00(-1.04%)
Sep 24, 2021	1212	1212	1158	1158	180	-54.00(-4.46%)
Sep 23, 2021	1200	1257	1170	1212	320	+0.00(+0.00%)
Sep 22, 2021	1128	1326	1128	1212	1,287	+102.00(+9.19%)
Sep 21, 2021	1182	1236	1110	1110	457	-54.00(-4.64%)
Sep 20, 2021	1296	1296	1158	1164	1,097	-186.00(-13.78%)
Sep 17, 2021	1386	1452	1350	1350	619	-48.00(-3.43%)
Sep 16, 2021	1602	1632	1380	1398	1,037	-186.00(-11.74%)
Sep 15, 2021	1596	1668	1566	1584	218	-36.00(-2.22%)
Sep 14, 2021	1662	1662	1584	1620	241	+0.00(+0.00%)
Sep 13, 2021	1638	1668	1560	1620	209	+6.00(+0.37%)
Sep 10, 2021	1680	1680	1602	1614	339	-72.00(-4.27%)
Sep 09, 2021	1674	1710	1639	1686	208	+0.00(+0.00%)
Sep 08, 2021	1758	1758	1650	1686	552	-66.00(-3.77%)
Sep 07, 2021	1740	1800	1716	1752	301	+42.00(+2.46%)
Sep 03, 2021	1752	1770	1680	1710	464	-36.00(-2.06%)
Sep 02, 2021	1704	1824	1680	1746	325	+24.00(+1.39%)
Sep 01, 2021	1764	1794	1716	1722	436	-6.00(-0.35%)
Aug 31, 2021	1728	1764	1668	1728	606	-30.00(-1.71%)
Aug 30, 2021	1674	1830	1626	1758	1,314	+84.00(+5.02%)
Aug 27, 2021	1668	1710	1602	1674	521	+30.00(+1.82%)
Aug 26, 2021	1716	1719	1608	1644	351	-24.00(-1.44%)
Aug 25, 2021	1710	1746	1644	1668	590	-60.00(-3.47%)
Aug 24, 2021	1788	1824	1680	1728	690	-72.00(-4.00%)
Aug 23, 2021	1854	1872	1740	1800	558	-42.00(-2.28%)
Aug 20, 2021	1830	1908	1770	1842	636	+6.00(+0.33%)
Aug 19, 2021	1788	1974	1741	1836	1,520	+48.00(+2.68%)
Aug 18, 2021	1728	1860	1674	1788	793	+90.00(+5.30%)
Aug 17, 2021	1764	1764	1587	1698	741	-90.00(-5.03%)
Aug 16, 2021	1680	1854	1644	1788	1,815	+120.00(+7.19%)
Aug 13, 2021	1734	1770	1662	1668	439	-84.00(-4.79%)
Aug 12, 2021	1650	1770	1644	1752	739	+60.00(+3.55%)
Aug 11, 2021	1668	1752	1628	1692	447	+24.00(+1.44%)
Aug 10, 2021	1626	1806	1626	1668	540	+30.00(+1.83%)
Aug 09, 2021	1728	1776	1626	1638	591	-60.00(-3.53%)
Aug 06, 2021	1644	1806	1579	1698	886	+84.00(+5.20%)
Aug 05, 2021	1632	1698	1560	1614	479	+12.00(+0.75%)
Aug 04, 2021	1644	1650	1590	1602	359	-30.00(-1.84%)
Aug 03, 2021	1680	1755	1620	1632	185	-72.00(-4.23%)
Aug 02, 2021	1680	1680	1620	1704	176	+61.20(+3.73%)
Jul 30, 2021	1650	1704	1596	1643	188	-43.20(-2.56%)
Jul 29, 2021	1626	1740	1626	1686	450	+48.00(+2.93%)
Jul 28, 2021	1614	1698	1556	1638	261	-24.00(-1.44%)
Jul 27, 2021	1590	1734	1410	1662	1,069	+102.00(+6.54%)
Jul 26, 2021	1650	1692	1554	1560	629	-96.00(-5.80%)
Jul 23, 2021	1698	1763	1620	1656	1,021	-84.00(-4.83%)
Jul 22, 2021	1782	1818	1710	1740	535	-36.00(-2.03%)
Jul 21, 2021	1830	1944	1710	1776	1,236	-48.00(-2.63%)
Jul 20, 2021	1860	1941	1764	1824	637	-84.00(-4.40%)
Jul 19, 2021	1932	1995	1836	1908	433	-54.00(-2.75%)
Jul 16, 2021	2124	2214	1920	1962	779	-210.00(-9.67%)
Jul 15, 2021	2154	2214	2016	2172	1,081	+84.00(+4.02%)
Jul 14, 2021	2346	2400	2052	2088	2,236	-282.00(-11.90%)
Jul 13, 2021	2442	2964	2250	2370	14,609	+102.00(+4.50%)
Jul 12, 2021	2172	2436	2136	2268	2,512	+132.00(+6.18%)
Jul 09, 2021	2274	2442	2052	2136	1,227	-228.00(-9.64%)
Jul 08, 2021	2256	2586	2250	2364	2,139	-66.00(-2.72%)
Jul 07, 2021	2094	2694	2084	2430	6,979	+276.00(+12.81%)
Jul 06, 2021	1896	2256	1872	2154	2,117	+168.00(+8.46%)
Jul 02, 2021	1848	2040	1776	1986	1,451	+90.00(+4.75%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Grom Social Enterprises Inc (NQ: GROM )

Historical Prices