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

Noble Roman's Inc (OP: NROM )

0.3800 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 6, 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 (%)
Dec 31, 2014 2.210 2.210 2.210 0 -0.01(-0.45%)
Dec 30, 2014 2.150 2.230 2.150 2.220 179,741 +0.06(+2.78%)
Dec 29, 2014 2.100 2.200 2.050 2.160 129,757 +0.06(+2.86%)
Dec 26, 2014 2.050 2.100 2.050 2.100 30,700 +0.08(+3.96%)
Dec 24, 2014 2.020 2.020 2.020 0 -0.03(-1.46%)
Dec 23, 2014 2.060 2.060 2.010 2.050 24,328 -0.05(-2.38%)
Dec 22, 2014 2.020 2.100 1.900 2.100 103,494 +0.05(+2.44%)
Dec 19, 2014 2.125 2.140 2.050 2.050 10,941 -0.05(-2.38%)
Dec 18, 2014 2.090 2.100 2.030 2.100 49,100 +0.00(+0.00%)
Dec 17, 2014 2.100 2.100 2.070 2.100 50,550 +0.00(+0.00%)
Dec 16, 2014 2.100 2.000 2.100 60,300 +0.08(+3.96%)
Dec 15, 2014 2.100 2.100 1.940 2.020 10,600 -0.08(-3.81%)
Dec 12, 2014 1.920 2.100 1.920 2.100 47,400 +0.03(+1.45%)
Dec 11, 2014 2.000 2.080 1.930 2.070 65,100 +0.14(+7.25%)
Dec 10, 2014 2.000 2.100 1.930 1.930 51,441 -0.07(-3.50%)
Dec 09, 2014 1.950 2.000 1.800 2.000 24,500 +0.05(+2.56%)
Dec 08, 2014 2.060 2.060 1.950 1.950 749 -0.11(-5.34%)
Dec 05, 2014 2.060 2.060 1.970 2.060 49,900 -0.04(-1.90%)
Dec 04, 2014 2.050 2.100 2.000 2.100 22,395 +0.05(+2.44%)
Dec 03, 2014 1.905 2.080 1.905 2.050 63,227 +0.10(+5.13%)
Dec 02, 2014 2.010 2.030 1.860 1.950 2,746 -0.10(-4.88%)
Dec 01, 2014 2.060 2.070 1.810 2.050 52,750 -0.02(-0.97%)
Nov 28, 2014 2.000 2.150 2.000 2.070 50,387 +0.07(+3.50%)
Nov 26, 2014 2.000 2.000 2.000 0 +0.09(+4.71%)
Nov 25, 2014 1.850 1.910 1.810 1.910 52,689 +0.06(+3.24%)
Nov 24, 2014 1.800 1.920 1.760 1.850 49,766 +0.05(+2.78%)
Nov 21, 2014 1.750 1.800 1.730 1.800 61,738 +0.04(+2.27%)
Nov 20, 2014 1.760 1.760 1.750 1.760 4,416 +0.00(+0.00%)
Nov 19, 2014 1.790 1.790 1.730 1.760 14,243 -0.01(-0.56%)
Nov 18, 2014 1.710 1.780 1.710 1.770 37,787 +0.07(+4.12%)
Nov 17, 2014 1.700 1.629 1.700 119,318 +0.07(+4.36%)
Nov 14, 2014 1.610 1.630 1.600 1.629 272,568 +0.03(+1.81%)
Nov 13, 2014 1.620 1.620 1.600 1.600 105,000 -0.05(-3.03%)
Nov 12, 2014 1.600 1.650 1.580 1.650 46,680 +0.07(+4.43%)
Nov 11, 2014 1.580 1.590 1.580 1.580 12,775 +0.00(+0.00%)
Nov 10, 2014 1.580 1.580 1.580 1.580 352 -0.01(-0.63%)
Nov 07, 2014 1.640 1.640 1.590 1.590 130,576 -0.09(-5.36%)
Nov 06, 2014 1.650 1.680 1.600 1.680 156,000 +0.04(+2.44%)
Nov 05, 2014 1.600 1.640 1.600 1.640 10,500 +0.04(+2.50%)
Nov 03, 2014 1.600 1.600 1.600 0 +0.00(+0.00%)
Oct 31, 2014 1.600 1.600 1.600 1.600 3,990 -0.02(-1.23%)
Oct 30, 2014 1.620 1.640 1.620 1.620 11,000 +0.00(+0.00%)
Oct 29, 2014 1.610 1.620 1.600 1.620 10,300 +0.00(+0.00%)
Oct 28, 2014 1.605 1.620 1.600 1.620 8,579 -0.03(-1.82%)
Oct 27, 2014 1.650 1.670 1.670 1.650 3,235 -0.02(-1.20%)
Oct 24, 2014 1.600 1.670 1.600 1.670 110,896 +0.07(+4.37%)
Oct 23, 2014 1.600 1.600 1.600 1.600 4,951 +0.00(+0.00%)
Oct 22, 2014 1.600 1.600 1.590 1.600 5,415 +0.00(+0.00%)
Oct 21, 2014 1.600 1.601 1.600 1.600 16,500 +0.00(+0.00%)
Oct 20, 2014 1.600 1.600 1.600 1.600 12,063 +0.00(+0.00%)
Oct 17, 2014 1.600 1.600 1.600 1.600 2,088 +0.00(+0.00%)
Oct 16, 2014 1.600 12,403 +0.00(+0.00%)
Oct 15, 2014 1.580 1.610 1.580 1.600 12,050 -0.03(-1.84%)
Oct 14, 2014 1.580 1.630 1.580 1.630 30,050 +0.03(+1.87%)
Oct 13, 2014 1.590 1.600 1.580 1.600 8,600 -0.03(-1.84%)
Oct 10, 2014 1.580 1.630 1.600 1.630 13,000 +0.03(+1.87%)
Oct 09, 2014 1.550 1.600 1.500 1.600 17,000 +0.00(+0.00%)
Oct 08, 2014 1.600 1.600 1.600 1.600 10,000 -0.04(-2.44%)
Oct 07, 2014 1.650 1.650 1.640 1.640 2,800 -0.02(-1.20%)
Oct 06, 2014 1.620 1.660 1.620 1.660 9,100 +0.06(+3.75%)
Oct 03, 2014 1.600 1.600 1.600 1.600 4,500 +0.00(+0.00%)
Oct 02, 2014 1.590 1.650 1.590 1.600 39,350 +0.01(+0.63%)
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.