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

Noble Roman's Inc (OP: NROM )

0.4550 -0.0198 (-4.17%)
Streaming Delayed Price Updated: 1:21 PM EDT, May 16, 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, 2020 0.3625 0.3625 0.3430 0.3600 61,300 -0.00(-0.03%)
Apr 29, 2020 0.3425 0.3601 0.3425 0.3601 11,183 -0.01(-3.46%)
Apr 28, 2020 0.3847 0.3847 0.3730 0.3730 3,671 -0.05(-12.75%)
Apr 24, 2020 0.4275 0.4275 0.4275 0 +0.00(+0.00%)
Apr 23, 2020 0.3730 0.4275 0.3730 0.4275 3,100 +0.04(+9.62%)
Apr 22, 2020 0.3800 0.3950 0.3800 0.3900 12,000 +0.01(+1.30%)
Apr 21, 2020 0.3850 0.3850 0.3850 0.3850 750 -0.01(-2.53%)
Apr 20, 2020 0.3650 0.3950 0.3650 0.3950 800 +0.05(+15.33%)
Apr 17, 2020 0.3500 0.3500 0.3100 0.3425 1,000 -0.01(-3.79%)
Apr 16, 2020 0.3650 0.3650 0.3560 0.3560 7,167 +0.02(+6.91%)
Apr 15, 2020 0.3330 0.3330 0.3330 0.3330 500 +0.02(+7.42%)
Apr 14, 2020 0.3099 0.3250 0.2909 0.3100 54,887 -0.00(-0.29%)
Apr 13, 2020 0.3600 0.3600 0.3109 0.3109 3,000 -0.01(-2.84%)
Apr 09, 2020 0.3200 0.3200 0.3200 0.3200 200 -0.04(-11.11%)
Apr 08, 2020 0.3150 0.3600 0.3011 0.3600 7,720 +0.01(+3.45%)
Apr 07, 2020 0.4095 0.4095 0.3480 0.3480 19,409 +0.00(+0.58%)
Apr 06, 2020 0.3586 0.3586 0.3460 0.3460 4,300 -0.02(-5.21%)
Apr 03, 2020 0.3500 0.3650 0.3200 0.3650 13,300 -0.05(-12.05%)
Apr 02, 2020 0.3448 0.4150 0.3388 0.4150 29,001 +0.10(+33.87%)
Apr 01, 2020 0.3100 0.3100 0.3100 0.3100 13,762 +0.01(+3.33%)
Mar 31, 2020 0.2591 0.3000 0.2505 0.3000 19,018 +0.05(+20.00%)
Mar 30, 2020 0.2629 0.2629 0.2500 0.2500 1,200 -0.02(-7.41%)
Mar 27, 2020 0.3000 0.3000 0.2700 0.2700 3,100 -0.01(-5.26%)
Mar 26, 2020 0.2825 0.2850 0.2800 0.2850 28,150 +0.00(+1.79%)
Mar 25, 2020 0.2129 0.2800 0.2129 0.2800 33,400 +0.05(+21.85%)
Mar 24, 2020 0.2250 0.2640 0.1999 0.2298 127,495 +0.02(+8.70%)
Mar 23, 2020 0.2061 0.2130 0.1800 0.2114 45,265 -0.01(-6.04%)
Mar 20, 2020 0.2500 0.2697 0.2250 0.2250 15,300 -0.01(-6.25%)
Mar 19, 2020 0.2320 0.2500 0.2000 0.2400 29,126 +0.04(+17.65%)
Mar 18, 2020 0.2910 0.3450 0.2001 0.2040 71,113 -0.05(-18.37%)
Mar 17, 2020 0.2400 0.2500 0.2136 0.2499 62,981 +0.01(+4.13%)
Mar 16, 2020 0.3400 0.3500 0.1500 0.2400 204,715 -0.11(-31.43%)
Mar 13, 2020 0.3490 0.3500 0.3480 0.3500 3,500 +0.00(+0.57%)
Mar 12, 2020 0.3700 0.3700 0.2500 0.3480 59,200 -0.08(-19.07%)
Mar 11, 2020 0.4300 0.4300 0.3900 0.4300 1,533 +0.08(+22.86%)
Mar 10, 2020 0.3902 0.3902 0.3109 0.3500 58,915 -0.05(-12.50%)
Mar 09, 2020 0.4000 0.4000 0.4000 0.4000 400 -0.03(-6.98%)
Mar 06, 2020 0.4300 0.4300 0.3960 0.4300 3,100 -0.02(-4.02%)
Mar 05, 2020 0.4100 0.4498 0.4000 0.4480 31,793 +0.02(+4.19%)
Mar 04, 2020 0.4100 0.4300 0.4100 0.4300 13,800 +0.04(+9.03%)
Mar 03, 2020 0.4200 0.4200 0.3944 0.3944 5,500 -0.05(-10.85%)
Mar 02, 2020 0.4424 0.4424 0.4200 0.4424 4,190 +0.01(+1.70%)
Feb 28, 2020 0.4499 0.4499 0.4000 0.4350 12,100 -0.02(-3.33%)
Feb 26, 2020 0.4500 0.4500 0.4500 0 +0.07(+18.36%)
Feb 25, 2020 0.4500 0.4680 0.3802 0.3802 34,976 -0.07(-15.51%)
Feb 24, 2020 0.4650 0.4650 0.4000 0.4500 142,017 -0.03(-7.22%)
Feb 21, 2020 0.5300 0.5300 0.4751 0.4850 67,000 -0.02(-3.00%)
Feb 20, 2020 0.5000 0.5300 0.5000 0.5000 23,625 +0.00(+0.00%)
Feb 19, 2020 0.4900 0.5000 0.4900 0.5000 14,721 +0.00(+0.00%)
Feb 18, 2020 0.4999 0.5000 0.4999 0.5000 4,644 -0.00(-0.02%)
Feb 14, 2020 0.5100 0.5395 0.4998 0.5001 23,300 -0.01(-1.92%)
Feb 13, 2020 0.5100 0.5180 0.4802 0.5099 133,025 -0.02(-3.79%)
Feb 12, 2020 0.4800 0.5498 0.4800 0.5300 197,978 +0.02(+3.92%)
Feb 11, 2020 0.4825 0.5100 0.4788 0.5100 45,495 +0.03(+7.35%)
Feb 10, 2020 0.4503 0.5100 0.4503 0.4751 38,050 -0.03(-6.82%)
Feb 07, 2020 0.4503 0.5099 0.4503 0.5099 700 +0.04(+8.49%)
Feb 06, 2020 0.4701 0.4701 0.4700 0.4700 16,300 -0.04(-7.84%)
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.