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, 2017 0.5205 0.5500 0.5205 0.5500 4,940 +0.06(+12.02%)
Mar 30, 2017 0.5000 0.5800 0.4900 0.4910 7,015 -0.01(-1.80%)
Mar 29, 2017 0.5000 0.5062 0.4500 0.5000 110,906 +0.00(+0.00%)
Mar 28, 2017 0.5610 0.5610 0.4945 0.5000 141,625 -0.06(-10.71%)
Mar 27, 2017 0.5465 0.5600 0.5200 0.5600 62,250 +0.01(+1.63%)
Mar 24, 2017 0.5505 0.5510 0.5500 0.5510 14,100 -0.03(-5.00%)
Mar 23, 2017 0.5750 0.6000 0.5750 0.5800 10,100 +0.04(+8.41%)
Mar 22, 2017 0.5800 0.5800 0.5350 0.5350 8,200 -0.04(-7.76%)
Mar 21, 2017 0.6200 0.6200 0.5400 0.5800 39,670 +0.01(+1.75%)
Mar 20, 2017 0.5500 0.5700 0.5500 0.5700 8,500 +0.03(+5.56%)
Mar 16, 2017 0.5400 0.5400 0.5400 0 -0.02(-3.57%)
Mar 15, 2017 0.5600 0.5600 0.5600 0.5600 4,400 +0.02(+3.70%)
Mar 14, 2017 0.5260 0.6400 0.5260 0.5400 17,400 -0.01(-0.92%)
Mar 13, 2017 0.5501 0.5750 0.5450 0.5450 20,500 -0.01(-1.80%)
Mar 10, 2017 0.5840 0.5900 0.5550 0.5550 13,400 -0.01(-2.63%)
Mar 09, 2017 0.5800 0.5800 0.5700 0.5700 2,500 -0.00(-0.52%)
Mar 08, 2017 0.5700 0.5730 0.5700 0.5730 3,683 -0.02(-2.88%)
Mar 07, 2017 0.5782 0.5900 0.5782 0.5900 4,762 +0.03(+5.26%)
Mar 06, 2017 0.6400 0.6400 0.5605 0.5605 8,870 +0.00(+0.09%)
Mar 03, 2017 0.5800 0.5800 0.5600 0.5600 4,500 -0.01(-1.75%)
Mar 02, 2017 0.5550 0.5800 0.5260 0.5700 54,185 +0.01(+1.79%)
Mar 01, 2017 0.5600 0.5700 0.5450 0.5600 104,526 -0.04(-6.67%)
Feb 28, 2017 0.6200 0.6200 0.6000 0.6000 28,910 -0.03(-4.76%)
Feb 27, 2017 0.6001 0.6300 0.6001 0.6300 34,930 +0.03(+5.00%)
Feb 24, 2017 0.6400 0.6400 0.5950 0.6000 30,400 -0.01(-1.80%)
Feb 23, 2017 0.6200 0.6400 0.6110 0.6110 17,500 -0.02(-3.02%)
Feb 22, 2017 0.6260 0.6300 0.6260 0.6300 5,000 +0.01(+1.61%)
Feb 21, 2017 0.5875 0.6200 0.5850 0.6200 77,966 +0.03(+4.20%)
Feb 17, 2017 0.5950 0.5950 0.5950 0 +0.00(+0.00%)
Feb 16, 2017 0.5900 0.5950 0.5900 0.5950 8,008 -0.01(-0.83%)
Feb 14, 2017 0.6000 0.6000 0.6000 0 +0.03(+5.26%)
Feb 13, 2017 0.5625 0.5900 0.5550 0.5700 32,308 +0.00(+0.00%)
Feb 10, 2017 0.6050 0.6050 0.5450 0.5700 131,973 -0.04(-5.79%)
Feb 09, 2017 0.6200 0.6215 0.6000 0.6050 25,100 -0.03(-4.44%)
Feb 08, 2017 0.6075 0.6620 0.6075 0.6331 19,122 +0.02(+3.79%)
Feb 07, 2017 0.6700 0.6708 0.6050 0.6100 171,100 -0.06(-8.96%)
Feb 06, 2017 0.6620 0.6700 0.6620 0.6700 13,100 +0.02(+3.08%)
Feb 03, 2017 0.6600 0.6800 0.6500 0.6500 23,700 -0.02(-2.99%)
Feb 02, 2017 0.6700 0.6890 0.6700 0.6700 57,700 -0.03(-4.29%)
Feb 01, 2017 0.6500 0.7100 0.6450 0.7000 142,956 +0.05(+7.86%)
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%)
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.