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 (%)
Dec 31, 2015 1.030 1.030 1.030 0 +0.07(+7.29%)
Dec 30, 2015 0.9800 1.000 0.9600 0.9600 44,954 -0.02(-2.04%)
Dec 29, 2015 1.040 1.040 0.9800 0.9800 44,500 -0.06(-5.77%)
Dec 28, 2015 0.9700 1.040 0.9700 1.040 10,400 +0.09(+9.47%)
Dec 24, 2015 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Dec 23, 2015 0.9300 0.9700 0.9200 0.9500 23,644 +0.01(+0.53%)
Dec 22, 2015 0.9000 0.9500 0.8600 0.9450 140,704 +0.01(+0.53%)
Dec 21, 2015 0.9800 1.000 0.9000 0.9400 268,269 -0.06(-6.00%)
Dec 18, 2015 0.9800 1.000 0.9500 1.000 63,800 +0.01(+0.50%)
Dec 17, 2015 1.010 1.030 0.9950 0.9950 19,592 -0.03(-2.45%)
Dec 16, 2015 1.020 1.050 0.9900 1.020 28,425 +0.02(+2.00%)
Dec 15, 2015 1.030 1.050 0.9900 1.000 256,170 -0.02(-1.96%)
Dec 14, 2015 1.160 1.163 0.9621 1.020 226,186 -0.17(-14.29%)
Dec 11, 2015 1.170 1.190 1.120 1.190 55,095 +0.01(+0.85%)
Dec 10, 2015 1.200 1.200 1.160 1.180 41,350 -0.02(-1.67%)
Dec 09, 2015 1.240 1.240 1.200 1.200 72,075 -0.11(-8.40%)
Dec 08, 2015 1.200 1.320 1.200 1.310 8,300 +0.11(+9.17%)
Dec 07, 2015 1.150 1.230 1.150 1.200 2,900 -0.03(-2.44%)
Dec 03, 2015 1.230 1.230 1.230 0 +0.04(+3.36%)
Dec 02, 2015 1.190 1.190 1.190 1.190 900 -0.01(-0.83%)
Dec 01, 2015 1.260 1.260 1.200 1.200 31,200 -0.08(-6.25%)
Nov 30, 2015 1.300 1.300 1.250 1.280 10,900 -0.02(-1.54%)
Nov 27, 2015 1.350 1.350 1.300 1.300 6,000 -0.06(-4.41%)
Nov 25, 2015 1.360 1.360 1.360 0 +0.04(+3.03%)
Nov 24, 2015 1.320 1.320 1.320 1.320 900 +0.00(+0.00%)
Nov 23, 2015 1.320 3,200 +0.00(+0.00%)
Nov 20, 2015 1.350 1.350 1.310 1.320 10,000 -0.03(-2.22%)
Nov 19, 2015 1.350 1.350 1.350 1.350 2,284 -0.03(-2.17%)
Nov 18, 2015 1.400 1.400 1.380 1.380 22,100 -0.02(-1.43%)
Nov 17, 2015 1.400 1.400 1.340 1.400 6,460 +0.00(+0.00%)
Nov 16, 2015 1.440 1.440 1.350 1.400 4,400 -0.03(-2.10%)
Nov 13, 2015 1.360 1.430 1.330 1.430 13,225 +0.10(+7.52%)
Nov 12, 2015 1.330 1.330 1.330 1.330 630 +0.00(+0.00%)
Nov 11, 2015 1.325 1.330 1.320 1.330 1,200 +0.01(+0.76%)
Nov 10, 2015 1.430 1.430 1.230 1.320 73,645 -0.23(-14.84%)
Nov 09, 2015 1.550 1.550 1.550 1.550 625 +0.10(+6.90%)
Nov 06, 2015 1.460 1.460 1.450 1.450 2,000 +0.00(+0.00%)
Nov 05, 2015 1.450 1.450 1.450 1.450 1,660 -0.10(-6.45%)
Nov 03, 2015 1.550 1.550 1.550 80 +0.01(+0.65%)
Nov 02, 2015 1.540 1.540 1.540 1.540 335 +0.12(+8.45%)
Oct 30, 2015 1.400 1.420 1.400 1.420 3,900 +0.03(+2.16%)
Oct 29, 2015 1.400 1.400 1.350 1.390 4,996 +0.03(+2.21%)
Oct 28, 2015 1.380 1.380 1.350 1.360 33,544 -0.06(-4.23%)
Oct 27, 2015 1.420 1.420 1.420 1.420 400 +0.00(+0.00%)
Oct 26, 2015 1.480 1.480 1.380 1.420 1,662 -0.08(-5.33%)
Oct 23, 2015 1.435 1.500 1.435 1.500 490 +0.11(+7.91%)
Oct 22, 2015 1.420 1.420 1.350 1.390 12,600 -0.03(-2.11%)
Oct 21, 2015 1.460 1.460 1.400 1.420 21,722 -0.01(-0.70%)
Oct 20, 2015 1.485 1.500 1.430 1.430 19,077 -0.04(-2.72%)
Oct 19, 2015 1.430 1.470 1.430 1.470 968 +0.05(+3.52%)
Oct 16, 2015 1.400 1.450 1.380 1.420 4,831 +0.04(+2.90%)
Oct 14, 2015 1.380 1.380 1.380 0 +0.03(+2.22%)
Oct 13, 2015 1.350 1.350 1.340 1.350 19,896 +0.05(+3.85%)
Oct 12, 2015 1.320 1.320 1.300 1.300 1,600 -0.02(-1.52%)
Oct 09, 2015 1.320 1.320 1.320 1.320 100 +0.02(+1.54%)
Oct 08, 2015 1.350 1.350 1.300 1.300 2,400 -0.09(-6.47%)
Oct 07, 2015 1.363 1.390 1.300 1.390 1,200 +0.02(+1.46%)
Oct 06, 2015 1.370 1.370 1.370 1.370 100 +0.05(+3.79%)
Oct 02, 2015 1.320 1.320 1.320 0 +0.03(+2.33%)
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.