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

Noble Roman's Inc (OP: NROM )

0.4180 +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 (%)
Nov 28, 2014 2.000 2.150 2.000 2.070 50,387 +0.07(+3.50%)
Nov 26, 2014 2.000 2.000 2.000 0 +0.09(+4.71%)
Nov 25, 2014 1.850 1.910 1.810 1.910 52,689 +0.06(+3.24%)
Nov 24, 2014 1.800 1.920 1.760 1.850 49,766 +0.05(+2.78%)
Nov 21, 2014 1.750 1.800 1.730 1.800 61,738 +0.04(+2.27%)
Nov 20, 2014 1.760 1.760 1.750 1.760 4,416 +0.00(+0.00%)
Nov 19, 2014 1.790 1.790 1.730 1.760 14,243 -0.01(-0.56%)
Nov 18, 2014 1.710 1.780 1.710 1.770 37,787 +0.07(+4.12%)
Nov 17, 2014 1.700 1.629 1.700 119,318 +0.07(+4.36%)
Nov 14, 2014 1.610 1.630 1.600 1.629 272,568 +0.03(+1.81%)
Nov 13, 2014 1.620 1.620 1.600 1.600 105,000 -0.05(-3.03%)
Nov 12, 2014 1.600 1.650 1.580 1.650 46,680 +0.07(+4.43%)
Nov 11, 2014 1.580 1.590 1.580 1.580 12,775 +0.00(+0.00%)
Nov 10, 2014 1.580 1.580 1.580 1.580 352 -0.01(-0.63%)
Nov 07, 2014 1.640 1.640 1.590 1.590 130,576 -0.09(-5.36%)
Nov 06, 2014 1.650 1.680 1.600 1.680 156,000 +0.04(+2.44%)
Nov 05, 2014 1.600 1.640 1.600 1.640 10,500 +0.04(+2.50%)
Nov 03, 2014 1.600 1.600 1.600 0 +0.00(+0.00%)
Oct 31, 2014 1.600 1.600 1.600 1.600 3,990 -0.02(-1.23%)
Oct 30, 2014 1.620 1.640 1.620 1.620 11,000 +0.00(+0.00%)
Oct 29, 2014 1.610 1.620 1.600 1.620 10,300 +0.00(+0.00%)
Oct 28, 2014 1.605 1.620 1.600 1.620 8,579 -0.03(-1.82%)
Oct 27, 2014 1.650 1.670 1.670 1.650 3,235 -0.02(-1.20%)
Oct 24, 2014 1.600 1.670 1.600 1.670 110,896 +0.07(+4.37%)
Oct 23, 2014 1.600 1.600 1.600 1.600 4,951 +0.00(+0.00%)
Oct 22, 2014 1.600 1.600 1.590 1.600 5,415 +0.00(+0.00%)
Oct 21, 2014 1.600 1.601 1.600 1.600 16,500 +0.00(+0.00%)
Oct 20, 2014 1.600 1.600 1.600 1.600 12,063 +0.00(+0.00%)
Oct 17, 2014 1.600 1.600 1.600 1.600 2,088 +0.00(+0.00%)
Oct 16, 2014 1.600 12,403 +0.00(+0.00%)
Oct 15, 2014 1.580 1.610 1.580 1.600 12,050 -0.03(-1.84%)
Oct 14, 2014 1.580 1.630 1.580 1.630 30,050 +0.03(+1.87%)
Oct 13, 2014 1.590 1.600 1.580 1.600 8,600 -0.03(-1.84%)
Oct 10, 2014 1.580 1.630 1.600 1.630 13,000 +0.03(+1.87%)
Oct 09, 2014 1.550 1.600 1.500 1.600 17,000 +0.00(+0.00%)
Oct 08, 2014 1.600 1.600 1.600 1.600 10,000 -0.04(-2.44%)
Oct 07, 2014 1.650 1.650 1.640 1.640 2,800 -0.02(-1.20%)
Oct 06, 2014 1.620 1.660 1.620 1.660 9,100 +0.06(+3.75%)
Oct 03, 2014 1.600 1.600 1.600 1.600 4,500 +0.00(+0.00%)
Oct 02, 2014 1.590 1.650 1.590 1.600 39,350 +0.01(+0.63%)
Oct 01, 2014 1.590 1.600 1.590 1.590 12,500 -0.06(-3.64%)
Sep 30, 2014 1.650 1.650 1.650 1.650 5,300 +0.05(+3.12%)
Sep 29, 2014 1.600 1.600 1.600 1.600 6,000 -0.03(-1.84%)
Sep 26, 2014 1.630 1.630 1.600 1.630 27,901 -0.02(-1.21%)
Sep 24, 2014 1.650 1.650 1.650 10 +0.05(+3.12%)
Sep 23, 2014 1.600 1.600 1.600 1.600 8,933 +0.00(+0.00%)
Sep 22, 2014 1.684 1.684 1.600 1.600 13,000 -0.10(-5.88%)
Sep 19, 2014 1.700 1.704 1.700 1.700 24,000 +0.00(+0.00%)
Sep 18, 2014 1.700 1.700 1.700 1.700 47,510 +0.00(+0.00%)
Sep 17, 2014 1.702 1.702 1.700 1.700 6,365 +0.00(+0.00%)
Sep 16, 2014 1.700 1.700 1.700 1.700 21,310 +0.00(+0.00%)
Sep 15, 2014 1.700 1.700 1.700 1.700 300 +0.00(+0.00%)
Sep 12, 2014 1.700 1.700 1.700 1.700 3,750 +0.00(+0.00%)
Sep 11, 2014 1.700 1.700 1.700 1.700 1,000 +0.00(+0.00%)
Sep 10, 2014 1.700 1.730 1.700 1.700 86,782 +0.00(+0.00%)
Sep 09, 2014 1.700 1.720 1.700 1.700 10,200 +0.00(+0.00%)
Sep 08, 2014 1.700 1.701 1.700 1.700 11,400 +0.00(+0.00%)
Sep 05, 2014 1.700 1.701 1.700 1.700 6,300 -0.01(-0.58%)
Sep 04, 2014 1.700 1.700 1.710 2,900 +0.01(+0.59%)
Sep 03, 2014 1.708 1.710 1.700 1.700 13,750 +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.