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

Noble Roman's Inc (OP: NROM )

0.3850 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 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 (%)
Oct 31, 2017 0.6500 0.6530 0.6400 0.6400 42,680 +0.01(+1.59%)
Oct 30, 2017 0.6100 0.6400 0.6100 0.6300 8,635 +0.03(+4.83%)
Oct 27, 2017 0.6079 0.6079 0.6010 0.6010 3,200 +0.00(+0.00%)
Oct 26, 2017 0.6400 0.6400 0.6010 0.6010 4,613 -0.03(-4.75%)
Oct 25, 2017 0.6300 0.6400 0.6300 0.6310 1,286 -0.01(-1.41%)
Oct 24, 2017 0.6400 0.6400 0.6400 0.6400 190 -0.01(-1.54%)
Oct 19, 2017 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Oct 18, 2017 0.6498 0.6500 0.6400 0.6500 3,700 +0.00(+0.02%)
Oct 17, 2017 0.6497 0.6499 0.6497 0.6499 510 +0.01(+1.55%)
Oct 16, 2017 0.6398 0.6400 0.6350 0.6400 9,500 +0.02(+3.23%)
Oct 13, 2017 0.6055 0.6200 0.6055 0.6200 27,700 +0.00(+0.47%)
Oct 12, 2017 0.5900 0.6171 0.5900 0.6171 1,500 -0.00(-0.45%)
Oct 11, 2017 0.6397 0.6400 0.6000 0.6199 14,537 -0.02(-3.11%)
Oct 10, 2017 0.6000 0.6616 0.6000 0.6398 10,660 +0.05(+8.44%)
Oct 09, 2017 0.5552 0.6022 0.5550 0.5900 14,560 +0.06(+11.28%)
Oct 06, 2017 0.6201 0.6201 0.5302 0.5302 59,769 -0.12(-18.43%)
Oct 05, 2017 0.6500 0.6500 0.6350 0.6500 46,277 +0.00(+0.00%)
Oct 04, 2017 0.6498 0.6500 0.6498 0.6500 27,200 +0.03(+4.84%)
Oct 03, 2017 0.6482 0.6482 0.6200 0.6200 5,590 +0.00(+0.00%)
Oct 02, 2017 0.6400 0.6500 0.6200 0.6200 32,245 -0.03(-4.62%)
Sep 29, 2017 0.6500 0.6500 0.6500 0.6500 7,900 +0.00(+0.02%)
Sep 28, 2017 0.6799 0.6800 0.6499 0.6499 126,269 -0.00(-0.02%)
Sep 26, 2017 0.6500 0.6500 0.6500 0 +0.00(+0.02%)
Sep 25, 2017 0.6350 0.6499 0.6350 0.6499 5,100 +0.00(+0.00%)
Sep 22, 2017 0.6400 0.6500 0.6399 0.6499 52,851 +0.03(+4.82%)
Sep 21, 2017 0.6150 0.6400 0.6150 0.6200 156,030 +0.00(+0.16%)
Sep 20, 2017 0.6190 0.6300 0.6132 0.6190 436,208 -0.00(-0.16%)
Sep 19, 2017 0.6200 0.6300 0.6175 0.6200 83,593 +0.00(+0.00%)
Sep 18, 2017 0.6180 0.6290 0.6050 0.6200 62,942 +0.00(+0.00%)
Sep 15, 2017 0.6170 0.6290 0.6075 0.6200 33,957 +0.00(+0.00%)
Sep 14, 2017 0.5470 0.6300 0.5212 0.6200 237,021 +0.12(+25.25%)
Sep 12, 2017 0.4950 0.4950 0.4950 0 +0.01(+1.02%)
Sep 08, 2017 0.4900 0.4900 0.4900 0 -0.03(-5.77%)
Sep 07, 2017 0.5199 0.5201 0.5108 0.5200 65,518 +0.00(+0.00%)
Sep 06, 2017 0.5400 0.5440 0.4901 0.5200 7,200 -0.01(-1.75%)
Sep 05, 2017 0.5800 0.5800 0.4800 0.5293 1,600 +0.04(+9.13%)
Sep 01, 2017 0.5100 0.5100 0.4850 0.4850 71,280 -0.02(-3.00%)
Aug 31, 2017 0.4700 0.5000 0.4700 0.5000 33,600 +0.05(+11.11%)
Aug 30, 2017 0.4600 0.4600 0.4500 0.4500 40,100 +0.00(+0.00%)
Aug 29, 2017 0.4500 0.4900 0.4500 0.4500 8,100 +0.01(+2.27%)
Aug 28, 2017 0.4400 0.4400 0.4400 0.4400 30,600 +0.02(+4.76%)
Aug 25, 2017 0.4000 0.4500 0.4000 0.4200 17,600 +0.04(+10.53%)
Aug 24, 2017 0.4000 0.4000 0.3800 0.3800 18,368 -0.03(-8.43%)
Aug 22, 2017 0.4150 0.4150 0.4150 0 -0.01(-1.19%)
Aug 21, 2017 0.4150 0.4300 0.4150 0.4200 15,069 -0.03(-6.67%)
Aug 18, 2017 0.4200 0.4500 0.4000 0.4500 44,028 +0.03(+7.14%)
Aug 17, 2017 0.4500 0.4500 0.4200 0.4200 6,500 -0.01(-2.33%)
Aug 16, 2017 0.4100 0.4300 0.4100 0.4300 11,200 +0.01(+2.38%)
Aug 15, 2017 0.4500 0.4600 0.4200 0.4200 62,000 +0.01(+2.41%)
Aug 14, 2017 0.4500 0.4500 0.4101 0.4101 12,000 -0.04(-8.87%)
Aug 11, 2017 0.4350 0.4540 0.4201 0.4500 65,033 +0.02(+4.63%)
Aug 07, 2017 0.4301 0.4301 0.4301 0 -0.03(-6.50%)
Aug 04, 2017 0.4500 0.4600 0.4350 0.4600 9,500 +0.02(+4.55%)
Aug 03, 2017 0.4100 0.4500 0.4100 0.4400 17,490 -0.02(-4.35%)
Aug 02, 2017 0.4600 0.4600 0.4501 0.4600 25,400 +0.01(+2.22%)
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.