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 (%)
Jul 31, 2023	6.400	7.300	6.000	6.060	46,343	-0.32(-5.02%)
Jul 28, 2023	6.048	6.680	5.860	6.380	9,267	+0.33(+5.45%)
Jul 27, 2023	6.382	6.450	5.600	6.050	10,285	-0.33(-5.20%)
Jul 26, 2023	6.280	6.598	6.106	6.382	6,695	+0.18(+2.84%)
Jul 25, 2023	6.392	6.640	6.102	6.206	8,033	-0.13(-2.11%)
Jul 24, 2023	7.160	7.160	5.800	6.340	20,144	-0.86(-11.94%)
Jul 21, 2023	7.080	8.176	6.812	7.200	32,868	+0.20(+2.86%)
Jul 20, 2023	6.838	7.198	6.838	7.000	5,693	+0.04(+0.55%)
Jul 19, 2023	7.000	7.500	6.686	6.962	12,215	-0.24(-3.28%)
Jul 18, 2023	6.700	7.216	6.640	7.198	3,506	+0.33(+4.80%)
Jul 17, 2023	7.600	7.500	6.670	6.868	3,997	-0.33(-4.61%)
Jul 14, 2023	7.740	7.740	6.854	7.200	7,263	-0.58(-7.46%)
Jul 13, 2023	7.988	8.000	7.400	7.780	10,225	-0.42(-5.10%)
Jul 12, 2023	7.200	8.200	7.050	8.198	22,762	+1.02(+14.27%)
Jul 11, 2023	7.600	7.580	7.000	7.174	8,672	-0.07(-0.94%)
Jul 10, 2023	6.380	7.800	6.380	7.242	48,194	+0.95(+15.14%)
Jul 07, 2023	6.172	6.466	6.120	6.290	5,112	+0.13(+2.11%)
Jul 06, 2023	6.382	6.596	6.026	6.160	8,808	-0.24(-3.75%)
Jul 05, 2023	6.200	6.640	6.200	6.400	8,540	+0.15(+2.43%)
Jul 03, 2023	6.600	6.632	6.210	6.248	10,041	-0.01(-0.19%)
Jun 30, 2023	6.560	6.800	6.200	6.260	11,955	-0.54(-7.94%)
Jun 29, 2023	6.760	7.000	6.404	6.800	10,545	+0.13(+1.89%)
Jun 28, 2023	6.800	7.200	6.600	6.674	8,659	+0.03(+0.51%)
Jun 27, 2023	7.272	7.358	6.160	6.640	18,661	-0.80(-10.75%)
Jun 26, 2023	7.600	8.000	7.400	7.440	8,041	-0.36(-4.62%)
Jun 23, 2023	7.400	8.000	7.200	7.800	17,883	+0.50(+6.85%)
Jun 22, 2023	7.480	7.958	7.200	7.300	18,075	-0.20(-2.67%)
Jun 21, 2023	7.800	7.800	7.200	7.500	8,440	+0.10(+1.30%)
Jun 20, 2023	8.180	8.350	7.024	7.404	14,252	-0.70(-8.59%)
Jun 16, 2023	8.468	9.146	7.986	8.100	23,096	-0.48(-5.59%)
Jun 15, 2023	9.312	9.598	8.240	8.580	25,190	-0.56(-6.09%)
May 08, 2023	9.000	9.500	9.000	9.136	4,694	-0.02(-0.24%)
May 05, 2023	9.042	9.200	8.040	9.158	13,074	+0.12(+1.28%)
May 04, 2023	9.400	9.700	9.000	9.042	2,986	-0.66(-6.78%)
May 03, 2023	9.204	9.800	9.204	9.700	6,639	+0.55(+5.99%)
May 02, 2023	9.800	9.798	9.000	9.152	9,497	-0.03(-0.33%)

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