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

Noble Roman's Inc (OP: NROM )

0.4500 -0.0200 (-4.26%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 20, 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 (%)
Apr 30, 2024 0.5200 0.5200 0.3020 0.5100 97,185 -0.01(-1.92%)
Apr 29, 2024 0.5000 0.5200 0.4000 0.5200 516,306 +0.04(+7.22%)
Apr 26, 2024 0.4750 0.5000 0.4500 0.4850 230,295 +0.03(+7.78%)
Apr 25, 2024 0.3800 0.5000 0.3800 0.4500 261,977 +0.04(+9.76%)
Apr 24, 2024 0.4100 0.4500 0.4100 0.4100 38,400 +0.05(+13.89%)
Apr 23, 2024 0.3600 0.3600 0.3600 0.3600 16,892 +0.06(+20.00%)
Apr 22, 2024 0.3000 0.3000 0.3000 0.3000 100 -0.06(-16.67%)
Apr 19, 2024 0.3600 0.3800 0.3600 0.3600 35,616 -0.03(-7.69%)
Apr 18, 2024 0.3535 0.3900 0.3535 0.3900 4,990 -0.01(-2.50%)
Apr 17, 2024 0.4000 0.4400 0.3500 0.4000 65,789 -0.05(-11.11%)
Apr 16, 2024 0.4000 0.4500 0.4000 0.4500 12,311 +0.03(+7.14%)
Apr 15, 2024 0.4305 0.4305 0.4200 0.4200 32,001 -0.02(-4.55%)
Apr 12, 2024 0.4700 0.4900 0.4200 0.4400 48,666 -0.00(-0.56%)
Apr 11, 2024 0.4900 0.4900 0.4425 0.4425 16,800 -0.05(-9.69%)
Apr 10, 2024 0.4800 0.5000 0.4450 0.4900 64,001 +0.02(+3.16%)
Apr 09, 2024 0.4825 0.4825 0.4750 0.4750 38,222 +0.07(+18.75%)
Apr 08, 2024 0.4000 0.4000 0.4000 0.4000 14,016 +0.00(+0.00%)
Apr 05, 2024 0.4800 0.4900 0.3366 0.4000 37,880 -0.06(-13.04%)
Apr 04, 2024 0.4100 0.4600 0.4100 0.4600 49,906 +0.05(+12.20%)
Apr 03, 2024 0.4000 0.4300 0.3933 0.4100 49,615 +0.00(+0.00%)
Apr 02, 2024 0.3990 0.4100 0.3990 0.4100 3,110 +0.00(+0.00%)
Apr 01, 2024 0.4000 0.4100 0.3800 0.4100 70,095 +0.02(+5.13%)
Mar 28, 2024 0.3619 0.3950 0.3366 0.3900 81,293 +0.04(+11.43%)
Mar 26, 2024 0.3500 0 +0.01(+2.94%)
Mar 25, 2024 0.3400 0.3400 0.3400 0.3400 7,400 -0.06(-15.00%)
Mar 21, 2024 0.4000 0 +0.04(+10.65%)
Mar 19, 2024 0.3615 0 +0.02(+6.32%)
Mar 18, 2024 0.3400 0.3550 0.3200 0.3400 9,630 -0.02(-4.90%)
Mar 15, 2024 0.4075 0.4075 0.3575 0.3575 9,178 +0.02(+5.15%)
Mar 14, 2024 0.3400 0.3600 0.3400 0.3400 12,045 +0.00(+0.00%)
Mar 13, 2024 0.3800 0.3875 0.3400 0.3400 10,290 +0.02(+6.25%)
Mar 12, 2024 0.3200 0.3200 0.3200 0.3200 2,000 +0.02(+6.67%)
Mar 11, 2024 0.3000 0.3000 0.3000 0.3000 100 -0.03(-9.09%)
Mar 08, 2024 0.3000 0.3300 0.2800 0.3300 17,085 +0.00(+0.00%)
Mar 07, 2024 0.3300 0.3300 0.3300 0.3300 100 +0.00(+0.00%)
Mar 06, 2024 0.3300 0.3300 0.3300 0.3300 6,000 +0.00(+0.00%)
Mar 05, 2024 0.3300 0.3300 0.3300 0.3300 23,000 +0.00(+0.00%)
Mar 04, 2024 0.3310 0.3310 0.3100 0.3300 15,699 +0.00(+0.00%)
Mar 01, 2024 0.3230 0.3300 0.3230 0.3300 5,597 +0.00(+0.00%)
Feb 28, 2024 0.3300 0 +0.06(+20.26%)
Feb 27, 2024 0.2744 0.2744 0.2744 0.2744 100 -0.04(-11.48%)
Feb 26, 2024 0.3100 0.3100 0.3100 0.3100 2,995 +0.00(+0.00%)
Feb 22, 2024 0.3100 0 +0.01(+3.33%)
Feb 21, 2024 0.2130 0.3000 0.2130 0.3000 17,650 -0.03(-9.09%)
Feb 20, 2024 0.3300 0.3300 0.3200 0.3300 36,503 +0.00(+0.00%)
Feb 16, 2024 0.3300 0.3300 0.3300 0.3300 7,050 +0.01(+3.13%)
Feb 15, 2024 0.3200 0.3200 0.3200 0.3200 5,000 -0.01(-1.54%)
Feb 14, 2024 0.3250 0.3250 0.3250 0.3250 500 +0.01(+1.56%)
Feb 13, 2024 0.3200 0.3300 0.3200 0.3200 40,385 +0.00(+0.00%)
Feb 09, 2024 0.3200 0 +0.02(+6.67%)
Feb 08, 2024 0.3000 0.3000 0.3000 0.3000 10,000 -0.01(-2.47%)
Feb 02, 2024 0.3076 0 +0.01(+3.22%)
Jan 31, 2024 0.2980 0 +0.03(+12.33%)
Jan 30, 2024 0.2747 0.2747 0.2653 0.2653 450 -0.03(-10.97%)
Jan 26, 2024 0.2980 0 +0.02(+8.48%)
Jan 19, 2024 0.2747 0 -0.02(-7.82%)
Jan 17, 2024 0.2980 8 +0.00(+0.00%)
Jan 16, 2024 0.2620 0.2980 0.2620 0.2980 14,620 -0.00(-0.67%)
Jan 12, 2024 0.2521 0.3000 0.2521 0.3000 11,780 +0.00(+0.67%)
Jan 11, 2024 0.2980 0.2980 0.2980 0.2980 100 +0.01(+1.88%)
Jan 10, 2024 0.2925 0.2925 0.2925 0.2925 2,145 +0.00(+0.00%)
Jan 09, 2024 0.2718 0.2925 0.2718 0.2925 5,800 +0.00(+0.00%)
Jan 08, 2024 0.2600 0.2925 0.2600 0.2925 34,300 +0.03(+12.50%)
Jan 05, 2024 0.2600 0.2600 0.2600 0.2600 1,800 +0.00(+0.00%)
Jan 04, 2024 0.2500 0.2600 0.2500 0.2600 37,355 +0.02(+7.22%)
Jan 02, 2024 0.2425 0 -0.09(-25.95%)
Dec 28, 2023 0.3275 0 +0.02(+7.80%)
Dec 27, 2023 0.3038 0.3038 0.3038 0.3038 1,000 +0.02(+8.50%)
Dec 26, 2023 0.2950 0.3000 0.2800 0.2800 2,500 -0.01(-5.08%)
Dec 20, 2023 0.2950 0 -0.01(-3.28%)
Dec 18, 2023 0.3050 5 +0.02(+5.17%)
Dec 15, 2023 0.2900 0.2900 0.2900 0.2900 10,000 -0.00(-0.85%)
Dec 14, 2023 0.2550 0.2925 0.2451 0.2925 28,237 -0.00(-1.15%)
Dec 13, 2023 0.2895 0.2959 0.2781 0.2959 20,100 +0.01(+4.78%)
Dec 12, 2023 0.2824 0.2824 0.2824 0.2824 2,000 -0.01(-2.62%)
Dec 11, 2023 0.2675 0.2900 0.2675 0.2900 1,950 -0.01(-2.16%)
Dec 08, 2023 0.2963 0.2964 0.2963 0.2964 11,000 +0.05(+20.98%)
Dec 07, 2023 0.2707 0.2707 0.2450 0.2450 500 -0.03(-9.26%)
Dec 06, 2023 0.2700 0.2700 0.2700 0.2700 8,050 -0.01(-3.57%)
Dec 05, 2023 0.2800 0.2800 0.2800 0.2800 3,000 +0.00(+0.00%)
Dec 04, 2023 0.2973 0.2973 0.2800 0.2800 4,731 +0.01(+3.21%)
Dec 01, 2023 0.2975 0.2975 0.2713 0.2713 5,000 +0.01(+2.38%)
Nov 28, 2023 0.2650 0 -0.02(-8.62%)
Nov 27, 2023 0.2975 0.3000 0.2900 0.2900 35,585 +0.03(+13.73%)
Nov 22, 2023 0.2550 0 -0.03(-11.34%)
Nov 21, 2023 0.2905 0.3000 0.2500 0.2876 63,200 -0.10(-26.26%)
Nov 17, 2023 0.3900 0 +0.00(+0.00%)
Nov 16, 2023 0.3900 0.3930 0.3900 0.3900 27,125 +0.00(+0.00%)
Nov 15, 2023 0.3900 0.3900 0.3900 0.3900 600 +0.00(+0.00%)
Nov 13, 2023 0.3900 80 +0.03(+8.33%)
Nov 10, 2023 0.3900 0.4300 0.3000 0.3600 170,165 -0.01(-2.70%)
Nov 09, 2023 0.3700 0.3700 0.3605 0.3700 9,312 +0.00(+0.00%)
Nov 08, 2023 0.3000 0.3700 0.3000 0.3700 11,058 +0.02(+5.71%)
Nov 07, 2023 0.3700 0.3700 0.3500 0.3500 18,319 -0.02(-4.11%)
Nov 06, 2023 0.3600 0.3650 0.3600 0.3650 22,150 +0.01(+1.67%)
Nov 03, 2023 0.3600 0.3600 0.3495 0.3590 15,357 +0.00(+1.13%)
Nov 02, 2023 0.3600 0.3680 0.3425 0.3550 23,000 +0.01(+1.43%)
Nov 01, 2023 0.3050 0.4350 0.2845 0.3500 293,527 +0.10(+40.00%)
Oct 31, 2023 0.2500 0.2500 0.2500 0.2500 3,072 +0.00(+0.00%)
Oct 30, 2023 0.2700 0.2700 0.2500 0.2500 1,600 -0.01(-3.85%)
Oct 27, 2023 0.2600 0.2600 0.2600 0.2600 250 +0.02(+8.33%)
Oct 25, 2023 0.2400 0 -0.04(-12.73%)
Oct 24, 2023 0.2750 0.2750 0.2750 0.2750 245 +0.01(+2.80%)
Oct 23, 2023 0.2675 0.2675 0.2675 0.2675 205 +0.00(+0.00%)
Oct 20, 2023 0.2675 0.2675 0.2675 0.2675 150 -0.02(-7.76%)
Oct 18, 2023 0.2900 0 +0.00(+0.00%)
Oct 17, 2023 0.2900 0.2900 0.2900 0.2900 200 +0.01(+5.45%)
Oct 13, 2023 0.2750 0 +0.00(+1.29%)
Oct 02, 2023 0.2715 0 -0.02(-6.38%)
Sep 29, 2023 0.2750 0.2900 0.2750 0.2900 24,050 +0.02(+7.41%)
Sep 28, 2023 0.2700 0.2700 0.2700 0.2700 1,121 -0.01(-3.57%)
Sep 27, 2023 0.2500 0.2800 0.2500 0.2800 10,579 +0.00(+0.00%)
Sep 26, 2023 0.2700 0.2800 0.2700 0.2800 2,500 +0.01(+3.70%)
Sep 25, 2023 0.2500 0.2700 0.2500 0.2700 3,503 +0.00(+0.00%)
Sep 21, 2023 0.2700 0 +0.03(+10.20%)
Sep 20, 2023 0.2525 0.2600 0.2370 0.2450 27,200 -0.00(-1.53%)
Sep 19, 2023 0.2488 0.2488 0.2488 0.2488 201 -0.01(-4.31%)
Sep 18, 2023 0.2763 0.2763 0.2600 0.2600 21,120 +0.01(+4.00%)
Sep 15, 2023 0.2500 0.2500 0.2500 0.2500 10,005 -0.02(-5.66%)
Sep 14, 2023 0.2650 0.2650 0.2650 0.2650 3,000 +0.02(+6.00%)
Sep 13, 2023 0.2800 0.2800 0.2500 0.2500 7,770 -0.03(-10.71%)
Sep 12, 2023 0.2500 0.2800 0.2500 0.2800 1,459 +0.02(+7.69%)
Sep 11, 2023 0.2800 0.2800 0.2600 0.2600 10,000 -0.00(-1.52%)
Sep 07, 2023 0.2640 14 -0.02(-5.71%)
Sep 06, 2023 0.2500 0.2800 0.2500 0.2800 1,100 +0.00(+0.00%)
Sep 01, 2023 0.2800 36 +0.01(+3.70%)
Aug 31, 2023 0.2550 0.2700 0.2550 0.2700 26,000 +0.01(+3.85%)
Aug 30, 2023 0.2600 0.2600 0.2600 0.2600 7,500 +0.01(+1.96%)
Aug 29, 2023 0.2600 0.2650 0.2550 0.2550 8,719 -0.04(-13.56%)
Aug 25, 2023 0.2950 34 +0.01(+5.36%)
Aug 24, 2023 0.2800 0.2800 0.2800 0.2800 10,000 +0.00(+0.00%)
Aug 22, 2023 0.2800 0 +0.00(+0.00%)
Aug 21, 2023 0.2800 0.2800 0.2800 0.2800 100 +0.00(+0.00%)
Aug 16, 2023 0.2800 0 -0.01(-3.45%)
Aug 11, 2023 0.2900 1 +0.01(+2.22%)
Aug 10, 2023 0.2837 0.2837 0.2837 0.2837 200 +0.01(+5.27%)
Aug 09, 2023 0.2695 0.2695 0.2695 0.2695 1,900 +0.03(+14.68%)
Aug 07, 2023 0.2350 0 -0.02(-6.00%)
Aug 04, 2023 0.2500 0.2500 0.2500 0.2500 16,100 +0.00(+0.00%)
Aug 03, 2023 0.2425 0.2500 0.2425 0.2500 400 +0.02(+6.38%)
Aug 02, 2023 0.2425 0.2425 0.2350 0.2350 549 -0.02(-8.88%)
Jul 27, 2023 0.2579 0 -0.03(-11.07%)
Jul 26, 2023 0.2900 0.2900 0.2900 0.2900 500 +0.00(+0.00%)
Jul 25, 2023 0.2900 0.2900 0.2900 0.2900 500 +0.06(+26.09%)
Jul 24, 2023 0.2600 0.2600 0.2300 0.2300 755 -0.05(-16.36%)
Jul 19, 2023 0.2750 0 +0.01(+3.85%)
Jul 18, 2023 0.2014 0.2648 0.2014 0.2648 14,117 +0.05(+23.16%)
Jul 17, 2023 0.2353 0.2353 0.2150 0.2150 8,129 -0.02(-6.72%)
Jul 14, 2023 0.2377 0.2377 0.2305 0.2305 9,000 +0.01(+4.77%)
Jul 13, 2023 0.2000 0.2200 0.2000 0.2200 7,801 +0.02(+9.51%)
Jul 12, 2023 0.2009 0.2009 0.2009 0.2009 5,000 +0.00(+0.45%)
Jul 11, 2023 0.2000 0.2000 0.2000 0.2000 1,002 +0.00(+0.00%)
Jul 10, 2023 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Jul 07, 2023 0.2100 0.2200 0.2000 0.2000 40,676 -0.02(-9.09%)
Jul 06, 2023 0.2100 0.2200 0.2000 0.2200 1,075 +0.00(+0.00%)
Jul 05, 2023 0.2080 0.2399 0.1930 0.2200 21,498 +0.03(+15.73%)
Jul 03, 2023 0.2000 0.2200 0.1901 0.1901 3,950 -0.04(-17.35%)
Jun 30, 2023 0.2200 0.2525 0.2000 0.2300 27,225 +0.05(+25.61%)
Jun 29, 2023 0.2224 0.2525 0.1831 0.1831 43,896 -0.02(-8.45%)
Jun 28, 2023 0.2300 0.2300 0.2000 0.2000 60,971 -0.05(-19.03%)
Jun 27, 2023 0.2900 0.2900 0.2470 0.2470 24,040 -0.01(-5.00%)
Jun 26, 2023 0.2601 0.2650 0.2600 0.2600 59,032 -0.01(-1.92%)
Jun 21, 2023 0.2651 0 +0.01(+1.92%)
Jun 16, 2023 0.2601 0 -0.01(-5.00%)
Jun 15, 2023 0.2875 0.2875 0.2738 0.2738 11,500 +0.01(+5.31%)
Jun 14, 2023 0.2605 0.2738 0.2600 0.2600 47,668 -0.00(-0.19%)
Jun 13, 2023 0.2605 0.2699 0.2605 0.2605 10,043 -0.00(-0.76%)
Jun 12, 2023 0.2600 0.2625 0.2600 0.2625 3,511 -0.01(-2.78%)
Jun 08, 2023 0.2700 0 +0.00(+0.00%)
Jun 07, 2023 0.2700 0.3000 0.2700 0.2700 2,573 +0.00(+0.00%)
Jun 01, 2023 0.2700 0 -0.03(-10.00%)
May 25, 2023 0.3000 106 +0.04(+15.38%)
May 23, 2023 0.2600 0 -0.04(-13.33%)
May 22, 2023 0.3000 0.3000 0.3000 0.3000 2,000 +0.02(+7.14%)
May 19, 2023 0.2800 0.2800 0.2800 0.2800 170 +0.02(+7.49%)
May 18, 2023 0.2653 0.2700 0.2605 0.2605 17,651 -0.01(-3.52%)
May 17, 2023 0.2700 0.3051 0.2605 0.2700 47,980 +0.01(+3.65%)
May 15, 2023 0.2605 0 -0.02(-6.96%)
May 11, 2023 0.2800 0 -0.07(-20.00%)
May 04, 2023 0.3500 0 +0.00(+0.00%)
May 03, 2023 0.3394 0.3500 0.3394 0.3500 2,460 +0.05(+15.17%)
May 02, 2023 0.3029 0.3039 0.3029 0.3039 23,508 +0.00(+1.30%)
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.