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 (%)
Mar 31, 2016 0.8750 0.8950 0.8501 0.8700 290,253 -0.01(-1.14%)
Mar 30, 2016 0.8098 0.8800 0.8098 0.8800 2,600 +0.07(+9.32%)
Mar 29, 2016 0.8600 0.8600 0.8000 0.8050 18,562 -0.05(-6.40%)
Mar 28, 2016 0.8800 0.8800 0.8600 0.8600 3,350 -0.02(-2.27%)
Mar 24, 2016 0.8800 0.8800 0.8800 0 +0.04(+4.76%)
Mar 23, 2016 0.8400 0.8400 0.8400 0.8400 200 -0.04(-4.55%)
Mar 22, 2016 0.8800 0.8800 0.8800 0.8800 4,000 +0.03(+3.53%)
Mar 21, 2016 0.8500 0.8500 0.8500 0.8500 1,500 -0.03(-3.41%)
Mar 18, 2016 0.8400 0.8800 0.8400 0.8800 2,300 +0.00(+0.00%)
Mar 17, 2016 0.8800 0.8800 0.8800 0.8800 3,205 +0.00(+0.00%)
Mar 15, 2016 0.8800 0.8800 0.8800 0 +0.01(+1.15%)
Mar 14, 2016 0.8301 0.8700 0.8301 0.8700 15,300 +0.00(+0.00%)
Mar 11, 2016 0.8700 0.8700 0.8700 0.8700 10,200 +0.01(+1.16%)
Mar 10, 2016 0.8650 0.8650 0.8500 0.8600 52,500 -0.01(-1.15%)
Mar 09, 2016 0.8800 0.8800 0.8300 0.8700 23,378 -0.03(-3.33%)
Mar 08, 2016 0.9000 0.9000 0.9000 0.9000 1,500 +0.03(+3.45%)
Mar 07, 2016 0.8700 0.8700 0.8700 0.8700 6,000 -0.03(-3.33%)
Mar 03, 2016 0.9000 0.9000 0.9000 0 +0.05(+5.89%)
Mar 02, 2016 0.8400 0.8799 0.8300 0.8499 11,200 -0.03(-3.42%)
Mar 01, 2016 0.8510 0.8800 0.8400 0.8800 87,529 +0.02(+2.33%)
Feb 29, 2016 0.8510 0.9000 0.8510 0.8600 11,622 +0.01(+1.06%)
Feb 26, 2016 0.8550 0.8550 0.8510 0.8510 7,950 -0.00(-0.47%)
Feb 25, 2016 0.9000 0.9000 0.8550 0.8550 2,000 -0.05(-5.00%)
Feb 24, 2016 0.9000 0.9000 0.9000 0.9000 2,900 +0.01(+1.12%)
Feb 23, 2016 0.9410 0.9410 0.8550 0.8900 22,409 -0.08(-8.25%)
Feb 19, 2016 0.9700 0.9700 0.9700 0 -0.02(-1.78%)
Feb 18, 2016 0.9700 0.9876 0.9400 0.9876 35,469 +0.03(+2.71%)
Feb 17, 2016 0.8900 0.9615 0.8900 0.9615 10,750 +0.06(+6.96%)
Feb 16, 2016 0.8500 0.8990 0.8500 0.8989 27,325 +0.06(+7.01%)
Feb 12, 2016 0.8400 0.8400 0.8400 0 +0.01(+1.08%)
Feb 11, 2016 0.8800 0.8900 0.8310 0.8310 19,246 -0.06(-6.63%)
Feb 10, 2016 0.8900 0.8900 0.8899 0.8900 3,175 -0.02(-1.98%)
Feb 09, 2016 0.9100 0.9100 0.9080 0.9080 2,000 +0.02(+2.02%)
Feb 08, 2016 0.8500 0.9100 0.8500 0.8900 6,524 -0.01(-1.11%)
Feb 05, 2016 0.8999 0.9200 0.8951 0.9000 10,484 +0.05(+5.88%)
Feb 04, 2016 0.8800 0.9000 0.8500 0.8500 45,921 -0.05(-5.55%)
Feb 03, 2016 0.9108 0.9469 0.8765 0.8999 28,500 +0.03(+3.42%)
Feb 02, 2016 0.8600 0.9500 0.8600 0.8701 10,900 +0.01(+1.17%)
Feb 01, 2016 0.8819 0.8819 0.8500 0.8600 42,059 -0.04(-4.44%)
Jan 29, 2016 0.8649 0.9000 0.8350 0.9000 11,013 +0.06(+7.14%)
Jan 28, 2016 0.8600 0.8900 0.8350 0.8400 6,680 -0.02(-2.33%)
Jan 27, 2016 0.8888 0.8900 0.8600 0.8600 41,300 -0.03(-2.82%)
Jan 26, 2016 0.8700 0.8850 0.8700 0.8850 6,040 +0.02(+1.72%)
Jan 25, 2016 0.8700 0.8700 0.8700 0.8700 4,000 +0.00(+0.00%)
Jan 22, 2016 0.8889 0.9000 0.8650 0.8700 35,695 -0.06(-5.96%)
Jan 21, 2016 0.8888 0.9400 0.8888 0.9251 4,500 +0.01(+0.55%)
Jan 20, 2016 0.8400 0.9700 0.8400 0.9200 21,400 +0.05(+5.75%)
Jan 19, 2016 0.8700 0.8700 0.8400 0.8700 3,400 +0.00(+0.00%)
Jan 15, 2016 0.8700 0.8700 0.8700 0 +0.01(+1.16%)
Jan 14, 2016 0.8800 0.8900 0.8300 0.8600 22,763 -0.02(-2.27%)
Jan 13, 2016 0.9000 0.9299 0.8800 0.8800 12,885 -0.02(-2.22%)
Jan 12, 2016 0.9700 0.9800 0.9000 0.9000 63,012 -0.08(-8.16%)
Jan 11, 2016 1.000 1.000 0.9800 0.9800 14,080 -0.02(-2.00%)
Jan 08, 2016 1.040 1.040 0.9600 1.000 58,725 -0.03(-2.91%)
Jan 07, 2016 1.055 1.055 1.030 1.030 5,000 -0.07(-6.36%)
Jan 06, 2016 1.050 1.130 1.020 1.100 20,149 +0.00(+0.00%)
Jan 05, 2016 1.090 1.110 1.080 1.100 27,147 +0.03(+2.80%)
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.