Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Noble Roman's Inc (OP: NROM )

0.4300 UNCHANGED
Streaming Delayed Price Updated: 2:00 PM EDT, May 22, 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 (%)
Jan 31, 2017 0.6350 0.6490 0.6350 0.6490 13,400 +0.02(+2.69%)
Jan 30, 2017 0.6550 0.6550 0.6320 0.6320 19,000 -0.02(-2.77%)
Jan 27, 2017 0.7000 0.7000 0.6500 0.6500 41,400 -0.04(-5.80%)
Jan 26, 2017 0.6970 0.7100 0.6900 0.6900 69,651 -0.01(-1.43%)
Jan 25, 2017 0.7000 0.7030 0.6920 0.7000 23,370 +0.02(+2.59%)
Jan 24, 2017 0.6800 0.6900 0.6800 0.6823 11,800 -0.01(-1.12%)
Jan 23, 2017 0.6920 0.7100 0.6900 0.6900 7,920 +0.01(+1.32%)
Jan 20, 2017 0.6810 0.7200 0.6800 0.6810 17,905 +0.01(+1.64%)
Jan 19, 2017 0.6800 0.6800 0.6300 0.6700 51,394 -0.04(-5.63%)
Jan 18, 2017 0.7300 0.7300 0.7000 0.7100 53,725 -0.02(-2.74%)
Jan 17, 2017 0.6800 0.7500 0.6800 0.7300 205,798 +0.06(+8.96%)
Jan 13, 2017 0.6700 0.6700 0.6700 0 +0.01(+0.75%)
Jan 12, 2017 0.6600 0.7000 0.6600 0.6650 121,676 +0.04(+5.56%)
Jan 11, 2017 0.5500 0.8828 0.5450 0.6300 837,051 +0.09(+15.64%)
Jan 10, 2017 0.5100 0.5575 0.4999 0.5448 538,658 +0.05(+9.51%)
Jan 09, 2017 0.4900 0.4988 0.4890 0.4975 44,433 +0.01(+2.58%)
Jan 06, 2017 0.4725 0.4850 0.4725 0.4850 34,609 +0.01(+2.02%)
Jan 05, 2017 0.4350 0.4800 0.4275 0.4754 183,177 +0.05(+10.56%)
Jan 04, 2017 0.4125 0.4300 0.4125 0.4300 31,030 +0.01(+2.99%)
Jan 03, 2017 0.4200 0.4310 0.4125 0.4175 76,568 +0.02(+4.37%)
Dec 30, 2016 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Dec 29, 2016 0.3925 0.4100 0.3900 0.3900 73,968 +0.00(+0.00%)
Dec 28, 2016 0.4050 0.4050 0.3800 0.3900 73,720 -0.02(-4.88%)
Dec 27, 2016 0.4200 0.4200 0.4100 0.4100 14,625 -0.03(-5.75%)
Dec 23, 2016 0.4350 0.4350 0.4350 0 +0.04(+10.15%)
Dec 22, 2016 0.3800 0.4000 0.3750 0.3949 63,310 +0.02(+4.17%)
Dec 21, 2016 0.3800 0.3800 0.3700 0.3791 36,172 +0.01(+2.18%)
Dec 20, 2016 0.3850 0.3900 0.3701 0.3710 159,300 -0.01(-3.64%)
Dec 19, 2016 0.3830 0.3927 0.3830 0.3850 99,500 +0.01(+1.32%)
Dec 16, 2016 0.3800 0.3850 0.3702 0.3800 84,300 +0.01(+1.33%)
Dec 15, 2016 0.3827 0.3950 0.3700 0.3750 175,500 +0.01(+1.35%)
Dec 14, 2016 0.3700 0.3861 0.3562 0.3700 61,400 -0.01(-2.63%)
Dec 13, 2016 0.3800 0.3800 0.3701 0.3800 59,410 +0.00(+0.00%)
Dec 12, 2016 0.3900 0.3900 0.3750 0.3800 50,685 -0.01(-2.56%)
Dec 09, 2016 0.4000 0.4000 0.3800 0.3900 73,434 -0.01(-2.50%)
Dec 08, 2016 0.4000 0.4000 0.4000 0.4000 10,490 +0.01(+2.56%)
Dec 07, 2016 0.3901 0.4000 0.3900 0.3900 25,750 -0.01(-2.50%)
Dec 06, 2016 0.4030 0.4100 0.4000 0.4000 58,103 -0.01(-1.23%)
Dec 05, 2016 0.4050 0.4100 0.4000 0.4050 49,607 -0.01(-3.57%)
Dec 02, 2016 0.4200 0.4200 0.4200 0.4200 3,600 +0.01(+2.44%)
Dec 01, 2016 0.4100 0.4250 0.4050 0.4100 64,100 -0.01(-1.80%)
Nov 30, 2016 0.4160 0.4200 0.4158 0.4175 29,000 -0.00(-0.60%)
Nov 29, 2016 0.4065 0.4200 0.4050 0.4200 111,725 +0.01(+3.70%)
Nov 28, 2016 0.4300 0.4300 0.4026 0.4050 114,125 -0.01(-3.57%)
Nov 25, 2016 0.4200 0.4200 0.4200 0.4200 1,000 +0.02(+4.97%)
Nov 23, 2016 0.4001 0.4001 0.4001 0 -0.01(-2.41%)
Nov 22, 2016 0.4200 0.4350 0.4050 0.4100 62,960 -0.01(-2.38%)
Nov 21, 2016 0.3925 0.4300 0.3910 0.4200 84,287 +0.02(+5.00%)
Nov 18, 2016 0.3966 0.4000 0.3966 0.4000 7,100 +0.00(+0.00%)
Nov 17, 2016 0.3977 0.4000 0.3850 0.4000 86,413 +0.02(+5.26%)
Nov 16, 2016 0.3957 0.4040 0.3800 0.3800 75,343 -0.01(-2.56%)
Nov 15, 2016 0.4000 0.4200 0.3900 0.3900 189,621 +0.01(+2.63%)
Nov 14, 2016 0.4000 0.4000 0.3639 0.3800 48,753 -0.02(-5.00%)
Nov 10, 2016 0.4000 0.4000 0.4000 0 -0.01(-1.23%)
Nov 09, 2016 0.3954 0.4294 0.3954 0.4050 334,175 +0.00(+0.00%)
Nov 08, 2016 0.4610 0.4610 0.4038 0.4050 145,096 -0.06(-12.15%)
Nov 07, 2016 0.4250 0.4610 0.4250 0.4610 1,662 -0.00(-0.22%)
Nov 04, 2016 0.4660 0.4660 0.4620 0.4620 8,700 -0.02(-3.75%)
Nov 03, 2016 0.4800 0.4805 0.4786 0.4800 53,470 -0.00(-0.83%)
Nov 02, 2016 0.4700 0.4840 0.4700 0.4840 18,750 +0.00(+0.00%)
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.