Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Noble Roman's Inc (OP: NROM )

0.4180 +0.0430 (+11.47%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 0.3850 0.3949 0.3600 0.3600 140,865 -0.01(-2.70%)
Nov 27, 2020 0.3800 0.3800 0.3500 0.3700 700 -0.02(-5.13%)
Nov 25, 2020 0.3500 0.3900 0.3500 0.3900 3,500 +0.04(+11.43%)
Nov 24, 2020 0.3500 0.3900 0.3500 0.3500 126,937 -0.01(-1.41%)
Nov 23, 2020 0.3388 0.3998 0.3294 0.3550 127,695 +0.02(+7.58%)
Nov 20, 2020 0.3493 0.3493 0.3088 0.3300 51,400 +0.00(+0.00%)
Nov 19, 2020 0.3100 0.3496 0.3025 0.3300 50,865 +0.02(+6.45%)
Nov 18, 2020 0.3500 0.3500 0.3100 0.3100 85,553 -0.04(-11.45%)
Nov 17, 2020 0.3600 0.4000 0.3501 0.3501 22,775 -0.01(-2.75%)
Nov 16, 2020 0.3500 0.3780 0.3500 0.3600 14,603 +0.04(+12.50%)
Nov 13, 2020 0.3300 0.3400 0.3200 0.3200 108,200 -0.02(-5.88%)
Nov 12, 2020 0.3263 0.3400 0.3263 0.3400 6,510 -0.00(-0.15%)
Nov 11, 2020 0.3502 0.3502 0.3405 0.3405 74,310 -0.01(-2.71%)
Nov 10, 2020 0.3453 0.3500 0.3453 0.3500 244,408 +0.00(+0.00%)
Nov 09, 2020 0.3850 0.3850 0.3475 0.3500 156,600 -0.05(-12.50%)
Nov 06, 2020 0.4000 0.4000 0.4000 0.4000 1,300 +0.05(+13.96%)
Nov 05, 2020 0.3510 0.3510 0.3510 0.3510 1,300 -0.02(-5.14%)
Nov 03, 2020 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Oct 30, 2020 0.3600 0.3600 0.3600 0 +0.01(+2.27%)
Oct 29, 2020 0.3600 0.3700 0.3520 0.3520 14,000 -0.04(-9.74%)
Oct 27, 2020 0.3900 0.3900 0.3900 0 -0.03(-7.14%)
Oct 23, 2020 0.4200 0.4200 0.4200 0 -0.08(-16.00%)
Oct 22, 2020 0.5000 0.5000 0.5000 0.5000 250 +0.00(+0.00%)
Oct 21, 2020 0.4261 0.5000 0.4200 0.5000 14,060 +0.08(+19.05%)
Oct 20, 2020 0.4725 0.4725 0.4200 0.4200 3,739 -0.12(-22.92%)
Oct 19, 2020 0.5699 0.5699 0.5300 0.5449 14,948 -0.01(-0.91%)
Oct 16, 2020 0.5400 0.5499 0.5400 0.5499 19,000 +0.04(+7.82%)
Oct 15, 2020 0.5499 0.5499 0.5100 0.5100 227 +0.03(+6.25%)
Oct 14, 2020 0.4800 0.4800 0.4800 0.4800 100 -0.07(-12.57%)
Oct 13, 2020 0.4800 0.5490 0.4150 0.5490 15,610 +0.14(+33.90%)
Oct 12, 2020 0.5300 0.5484 0.3967 0.4100 12,421 -0.12(-22.64%)
Oct 09, 2020 0.5300 0.5300 0.4600 0.5300 13,300 +0.01(+1.92%)
Oct 08, 2020 0.5000 0.5200 0.4600 0.5200 12,166 +0.01(+1.96%)
Oct 07, 2020 0.5100 0.5100 0.5100 0.5100 5,100 +0.00(+0.00%)
Oct 06, 2020 0.5100 0.5699 0.5100 0.5100 43,700 +0.01(+2.00%)
Oct 05, 2020 0.4800 0.5000 0.4600 0.5000 19,900 +0.03(+6.38%)
Oct 02, 2020 0.4500 0.5000 0.4500 0.4700 15,800 +0.03(+6.82%)
Oct 01, 2020 0.4125 0.4400 0.4100 0.4400 32,300 +0.04(+10.00%)
Sep 30, 2020 0.3760 0.4000 0.3760 0.4000 76,250 +0.01(+2.56%)
Sep 29, 2020 0.3800 0.3900 0.3800 0.3900 5,996 +0.01(+2.31%)
Sep 28, 2020 0.3512 0.3812 0.3500 0.3812 54,582 -0.02(-4.70%)
Sep 25, 2020 0.3563 0.4000 0.3510 0.4000 42,700 +0.01(+2.56%)
Sep 23, 2020 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Sep 22, 2020 0.3900 0.3900 0.3900 0.3900 2,500 +0.03(+9.74%)
Sep 21, 2020 0.3554 0.3554 0.3554 0.3554 2,040 -0.01(-2.36%)
Sep 18, 2020 0.3727 0.3727 0.3640 0.3640 200 -0.00(-0.55%)
Sep 17, 2020 0.3726 0.3726 0.3660 0.3660 600 +0.00(+0.27%)
Sep 15, 2020 0.3650 0.3650 0.3650 0 -0.02(-3.95%)
Sep 14, 2020 0.3929 0.3929 0.3800 0.3800 37,335 -0.02(-5.00%)
Sep 11, 2020 0.3800 0.4000 0.3800 0.4000 7,600 +0.01(+2.56%)
Sep 10, 2020 0.3900 0.3900 0.3900 0.3900 500 -0.01(-2.50%)
Sep 09, 2020 0.4000 0.4000 0.3800 0.4000 725 +0.00(+0.00%)
Sep 08, 2020 0.4200 0.4500 0.3825 0.4000 31,965 -0.06(-13.04%)
Sep 04, 2020 0.4500 0.5000 0.4500 0.4600 4,300 +0.07(+16.46%)
Sep 03, 2020 0.4200 0.4300 0.3950 0.3950 12,600 +0.03(+8.16%)
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.