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 (%)
Feb 28, 2022 0.3650 0.3850 0.3650 0.3850 930 +0.03(+9.97%)
Feb 25, 2022 0.3462 0.3600 0.3462 0.3501 29,500 -0.04(-10.12%)
Feb 23, 2022 0.3895 0 -0.02(-4.39%)
Feb 22, 2022 0.4074 0.4074 0.4074 0.4074 850 +0.01(+1.85%)
Feb 18, 2022 0.4000 0 -0.03(-6.43%)
Feb 17, 2022 0.4325 0.4325 0.4275 0.4275 2,500 -0.00(-0.58%)
Feb 16, 2022 0.4250 0.4300 0.4250 0.4300 3,085 +0.01(+1.78%)
Feb 15, 2022 0.4225 0.4225 0.3950 0.4225 32,379 +0.00(+0.57%)
Feb 14, 2022 0.4200 0.4201 0.4200 0.4201 5,141 +0.00(+0.02%)
Feb 11, 2022 0.4150 0.4200 0.3811 0.4200 46,208 +0.01(+1.47%)
Feb 10, 2022 0.4138 0.4139 0.4138 0.4139 7,231 +0.03(+8.46%)
Feb 09, 2022 0.3600 0.4150 0.3600 0.3816 197,685 +0.02(+5.27%)
Feb 08, 2022 0.3550 0.3650 0.3550 0.3625 30,700 +0.00(+0.69%)
Feb 07, 2022 0.3600 0.3650 0.3500 0.3600 11,498 +0.01(+2.86%)
Feb 04, 2022 0.3700 0.3700 0.3400 0.3500 48,409 +0.01(+2.04%)
Feb 03, 2022 0.3400 0.3560 0.3430 15,342 -0.01(-3.38%)
Feb 02, 2022 0.3410 0.3550 0.3400 0.3550 23,760 +0.01(+4.41%)
Feb 01, 2022 0.3500 0.3700 0.3400 0.3400 93,865 -0.00(-0.87%)
Jan 31, 2022 0.3844 0.3950 0.3313 0.3430 46,152 +0.00(+0.00%)
Jan 28, 2022 0.3700 0.3700 0.3400 0.3430 3,704 -0.01(-2.00%)
Jan 27, 2022 0.4000 0.4000 0.3500 0.3500 27,158 -0.00(-0.79%)
Jan 26, 2022 0.3750 0.4190 0.3501 0.3528 28,493 -0.03(-7.16%)
Jan 25, 2022 0.3506 0.4100 0.3429 0.3800 26,682 -0.02(-5.00%)
Jan 24, 2022 0.3717 0.4000 0.3400 0.4000 33,250 +0.06(+17.65%)
Jan 21, 2022 0.3980 0.3980 0.3400 0.3400 28,775 +0.01(+2.56%)
Jan 20, 2022 0.4050 0.4390 0.3315 0.3315 36,053 -0.01(-2.50%)
Jan 19, 2022 0.4600 0.4600 0.3400 0.3400 17,559 -0.01(-2.86%)
Jan 18, 2022 0.3525 0.3525 0.3500 0.3500 5,000 -0.00(-0.71%)
Jan 14, 2022 0.3525 0 +0.02(+6.43%)
Jan 13, 2022 0.4700 0.4700 0.3312 0.3312 22,466 -0.02(-5.37%)
Jan 12, 2022 0.3500 0.3500 0.3500 0.3500 11,400 +0.02(+5.71%)
Jan 11, 2022 0.4100 0.4200 0.3112 0.3311 216,160 -0.06(-15.10%)
Jan 10, 2022 0.4200 0.4200 0.3900 0.3900 2,125 +0.00(+0.00%)
Jan 07, 2022 0.4688 0.4688 0.3900 0.3900 40,446 +0.00(+0.00%)
Jan 06, 2022 0.3917 0.4489 0.3900 0.3900 13,072 +0.00(+0.00%)
Jan 04, 2022 0.3900 0.3900 0.3900 0 -0.00(-0.33%)
Jan 03, 2022 0.3911 0.4200 0.3911 0.3913 9,437 -0.03(-6.39%)
Dec 31, 2021 0.4400 0.5000 0.3900 0.4180 32,768 +0.03(+6.91%)
Dec 30, 2021 0.4135 0.4300 0.3900 0.3910 14,274 +0.00(+0.26%)
Dec 29, 2021 0.4200 0.4300 0.3501 0.3900 19,663 -0.08(-17.89%)
Dec 28, 2021 0.4548 0.5300 0.4548 0.4750 26,148 +0.02(+3.67%)
Dec 27, 2021 0.3801 0.4582 0.3801 0.4582 7,450 -0.01(-1.44%)
Dec 23, 2021 0.4400 0.4887 0.4400 0.4649 3,240 +0.04(+8.88%)
Dec 22, 2021 0.4327 0.4327 0.3901 0.4270 12,700 +0.03(+6.48%)
Dec 21, 2021 0.4566 0.4898 0.3902 0.4010 41,150 +0.00(+1.24%)
Dec 20, 2021 0.3814 0.4600 0.3814 0.3961 67,168 -0.08(-17.44%)
Dec 17, 2021 0.4798 0.4798 0.4798 0.4798 11,079 -0.00(-0.04%)
Dec 16, 2021 0.4400 0.4898 0.4300 0.4800 34,047 +0.04(+9.09%)
Dec 14, 2021 0.4400 0.4400 0.4400 9 +0.00(+0.00%)
Dec 13, 2021 0.4205 0.4400 0.4205 0.4400 22,565 +0.00(+0.02%)
Dec 10, 2021 0.4400 0.4400 0.3610 0.4399 52,647 +0.02(+4.74%)
Dec 09, 2021 0.4500 0.4500 0.3999 0.4200 14,795 +0.00(+0.00%)
Dec 08, 2021 0.4550 0.4550 0.4004 0.4200 89,675 -0.01(-3.27%)
Dec 03, 2021 0.4342 0.4342 0.4342 10 -0.12(-21.01%)
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.