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 (%)
Apr 29, 2022 0.3689 0.3689 0.3685 0.3685 8,863 -0.00(-0.11%)
Apr 28, 2022 0.3688 0.3689 0.3688 0.3689 530 +0.00(+0.00%)
Apr 27, 2022 0.3689 0.3689 0.3689 0.3689 2,511 +0.00(+0.00%)
Apr 26, 2022 0.3306 0.3689 0.3306 0.3689 4,598 +0.02(+5.52%)
Apr 22, 2022 0.3496 20 -0.02(-5.51%)
Apr 21, 2022 0.3992 0.3997 0.3600 0.3700 107,330 -0.02(-5.56%)
Apr 20, 2022 0.3918 0.3918 0.3918 0.3918 717 +0.00(+1.01%)
Apr 19, 2022 0.3879 0.3879 0.3879 0.3879 9,900 +0.04(+10.64%)
Apr 14, 2022 0.3506 0 -0.03(-7.74%)
Apr 11, 2022 0.3800 0 +0.04(+11.76%)
Apr 08, 2022 0.3200 0.3401 0.3200 0.3400 253,125 -0.04(-9.62%)
Apr 06, 2022 0.3762 0 +0.04(+10.65%)
Apr 05, 2022 0.3800 0.3800 0.3350 0.3400 103,376 -0.03(-8.13%)
Apr 04, 2022 0.4088 0.4088 0.3500 0.3701 115,106 -0.03(-8.62%)
Mar 31, 2022 0.4050 0 +0.00(+0.00%)
Mar 28, 2022 0.4050 0 +0.00(+0.00%)
Mar 25, 2022 0.4050 0.4050 0.4050 0.4050 500 +0.02(+3.85%)
Mar 24, 2022 0.3704 0.4049 0.3613 0.3900 4,235 -0.02(-3.70%)
Mar 23, 2022 0.3999 0.4050 0.3800 0.4050 36,742 -0.01(-3.57%)
Mar 21, 2022 0.4200 0 +0.00(+0.38%)
Mar 18, 2022 0.4184 0.4184 0.4184 0.4184 3,000 -0.00(-0.38%)
Mar 16, 2022 0.4200 0 +0.00(+0.00%)
Mar 15, 2022 0.4200 0.4200 0.4200 0.4200 200 +0.02(+6.28%)
Mar 14, 2022 0.3952 0.3952 0.3952 0.3952 100 +0.00(+0.05%)
Mar 10, 2022 0.3950 0 -0.01(-1.25%)
Mar 09, 2022 0.3702 0.4000 0.3400 0.4000 25,049 +0.03(+6.81%)
Mar 07, 2022 0.3745 0 +0.00(+0.94%)
Mar 04, 2022 0.3710 0.3710 0.3710 0.3710 1,100 -0.01(-3.64%)
Mar 03, 2022 0.3850 0.3850 0.3850 0.3850 100 +0.00(+0.00%)
Mar 01, 2022 0.3850 0 +0.00(+0.00%)
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%)
Dec 01, 2021 0.5497 0.5497 0.5497 0 -0.00(-0.02%)
Nov 30, 2021 0.5300 0.5498 0.5100 0.5498 5,000 +0.02(+3.93%)
Nov 29, 2021 0.5100 0.5299 0.4580 0.5290 12,475 -0.01(-2.02%)
Nov 26, 2021 0.5299 0.5399 0.5299 0.5399 4,000 -0.01(-1.66%)
Nov 22, 2021 0.5490 0.5490 0.5490 0 +0.00(+0.02%)
Nov 19, 2021 0.5000 0.5489 0.5000 0.5489 2,500 -0.00(-0.15%)
Nov 18, 2021 0.5199 0.5497 0.5199 0.5497 29,000 -0.00(-0.02%)
Nov 17, 2021 0.5500 0.5500 0.4505 0.5498 27,400 -0.00(-0.04%)
Nov 16, 2021 0.5000 0.5590 0.4320 0.5500 19,000 +0.05(+10.00%)
Nov 15, 2021 0.5300 0.5300 0.4400 0.5000 121,385 -0.03(-5.57%)
Nov 12, 2021 0.5501 0.6645 0.5000 0.5295 120,417 -0.16(-23.26%)
Nov 08, 2021 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Nov 05, 2021 0.6300 0.6800 0.5400 0.6800 16,454 +0.04(+6.42%)
Nov 04, 2021 0.6330 0.6390 0.6200 0.6390 2,290 +0.02(+3.06%)
Nov 01, 2021 0.6200 0.6200 0.6200 10 -0.06(-8.15%)
Oct 29, 2021 0.6750 0.6750 0.6750 0.6750 2,000 -0.01(-2.17%)
Oct 28, 2021 0.6895 0.6900 0.6750 0.6900 1,200 +0.03(+4.55%)
Oct 27, 2021 0.6100 0.7000 0.6010 0.6600 58,547 +0.05(+8.20%)
Oct 26, 2021 0.6100 0.6100 61,520 +0.00(+0.00%)
Oct 25, 2021 0.6100 0.6100 0.6100 0.6100 6,000 +0.00(+0.00%)
Oct 22, 2021 0.6000 0.6400 0.6000 0.6100 32,240 +0.00(+0.33%)
Oct 21, 2021 0.6000 0.6230 0.5900 0.6080 34,048 +0.01(+1.33%)
Oct 20, 2021 0.6200 0.6200 0.6000 0.6000 4,811 +0.00(+0.00%)
Oct 19, 2021 0.6000 0.6000 0.6000 0.6000 2,878 -0.04(-6.25%)
Oct 18, 2021 0.6260 0.6400 0.6260 0.6400 3,237 +0.04(+6.67%)
Oct 14, 2021 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Oct 13, 2021 0.6200 0.6200 0.6100 0.6100 4,295 +0.00(+0.00%)
Oct 12, 2021 0.6300 0.6300 0.6100 0.6100 13,760 -0.04(-6.15%)
Oct 08, 2021 0.6500 0.6500 0.6500 97 -0.02(-2.99%)
Oct 07, 2021 0.6700 0.6700 0.6700 0.6700 100 -0.01(-1.47%)
Oct 06, 2021 0.6300 0.6800 0.6300 0.6800 16,450 +0.08(+13.33%)
Oct 05, 2021 0.5800 0.6200 0.5800 0.6000 35,530 +0.00(+0.00%)
Oct 04, 2021 0.6000 0.6000 0.5580 0.6000 15,642 -0.02(-3.23%)
Oct 01, 2021 0.6200 0.6200 0.6200 0.6200 1,000 +0.02(+3.33%)
Sep 30, 2021 0.6200 0.6500 0.5416 0.6000 65,661 +0.00(+0.00%)
Sep 29, 2021 0.4930 0.7800 0.4930 0.6000 129,449 +0.10(+20.00%)
Sep 28, 2021 0.5050 0.5050 0.5000 0.5000 19,306 -0.01(-1.96%)
Sep 27, 2021 0.5500 0.5600 0.5100 0.5100 5,718 +0.01(+0.99%)
Sep 24, 2021 0.5300 0.5500 0.5050 0.5050 50,967 -0.03(-4.72%)
Sep 23, 2021 0.5250 0.5400 0.4930 0.5300 120,400 +0.01(+1.92%)
Sep 22, 2021 0.5319 0.5600 0.5200 0.5200 77,236 -0.06(-10.33%)
Sep 21, 2021 0.5700 0.5799 0.5319 0.5799 8,914 +0.01(+1.74%)
Sep 20, 2021 0.5700 0.5700 0.5500 0.5700 17,050 +0.04(+7.16%)
Sep 17, 2021 0.5833 0.6347 0.5319 0.5319 29,884 -0.06(-9.68%)
Sep 15, 2021 0.5889 0.5889 0.5889 0 +0.01(+2.38%)
Sep 13, 2021 0.5752 0.5752 0.5752 0 +0.08(+15.02%)
Sep 10, 2021 0.6400 0.6400 0.5001 0.5001 77,964 -0.08(-13.43%)
Sep 09, 2021 0.5777 0.6488 0.5777 0.5777 27,665 -0.01(-1.38%)
Sep 08, 2021 0.5777 0.6138 0.5777 0.5858 8,946 +0.01(+1.40%)
Sep 07, 2021 0.6600 0.6650 0.5777 0.5777 55,977 -0.08(-11.80%)
Sep 03, 2021 0.6700 0.6700 0.6550 0.6550 2,101 +0.00(+0.38%)
Sep 02, 2021 0.6300 0.6525 0.6300 0.6525 475 +0.00(+0.00%)
Sep 01, 2021 0.6750 0.6750 0.6525 0.6525 1,800 -0.02(-3.33%)
Aug 31, 2021 0.6425 0.6750 0.6200 0.6750 51,823 +0.05(+7.14%)
Aug 30, 2021 0.6495 0.6495 0.6300 0.6300 2,551 -0.02(-3.08%)
Aug 27, 2021 0.5800 0.6500 0.5800 0.6500 3,801 +0.01(+1.96%)
Aug 25, 2021 0.6375 0.6375 0.6375 0 +0.03(+5.37%)
Aug 24, 2021 0.6800 0.7000 0.6000 0.6050 16,875 -0.08(-11.67%)
Aug 23, 2021 0.7000 0.7000 0.6000 0.6849 10,102 -0.01(-0.74%)
Aug 20, 2021 0.6900 0.6900 0.6900 0.6900 610 +0.04(+6.15%)
Aug 19, 2021 0.6502 0.7100 0.6150 0.6500 22,905 -0.06(-8.44%)
Aug 18, 2021 0.7100 0.7100 0.6500 0.7099 13,360 +0.01(+1.41%)
Aug 17, 2021 0.7750 0.7800 0.6510 0.7000 110,090 -0.08(-10.26%)
Aug 16, 2021 0.8350 0.8400 0.7300 0.7800 31,541 -0.06(-7.14%)
Aug 13, 2021 0.8100 0.8400 0.8100 0.8400 21,428 +0.03(+3.70%)
Aug 12, 2021 0.8450 0.8800 0.7900 0.8100 21,235 -0.04(-4.71%)
Aug 11, 2021 0.7800 0.8500 0.7800 0.8500 19,385 +0.03(+3.03%)
Aug 10, 2021 0.8245 0.8250 0.7800 0.8250 8,500 +0.04(+5.77%)
Aug 09, 2021 0.8900 0.8900 0.7800 0.7800 6,042 -0.06(-7.14%)
Aug 06, 2021 0.8050 0.8400 0.8050 0.8400 13,100 +0.01(+1.20%)
Aug 05, 2021 0.7600 0.8300 0.7600 0.8300 38,373 -0.00(-0.12%)
Aug 04, 2021 0.8225 0.8600 0.8225 0.8310 35,786 -0.01(-1.07%)
Aug 03, 2021 0.8590 0.8650 0.8200 0.8400 106,035 -0.02(-2.33%)
Aug 02, 2021 0.8600 0.8600 0.8400 0.8600 11,213 +0.00(+0.00%)
Jul 30, 2021 0.8220 0.8600 0.8220 0.8600 17,300 +0.02(+2.38%)
Jul 29, 2021 0.8600 0.8600 0.7301 0.8400 60,755 +0.01(+0.60%)
Jul 28, 2021 0.8700 0.8900 0.8000 0.8350 10,100 -0.04(-4.02%)
Jul 27, 2021 0.8450 0.8700 0.8450 0.8700 11,350 +0.03(+2.96%)
Jul 26, 2021 0.8900 0.9100 0.7302 0.8450 100,750 -0.02(-1.74%)
Jul 23, 2021 0.8700 0.8800 0.8250 0.8600 50,832 -0.04(-4.44%)
Jul 22, 2021 0.7900 0.9145 0.7300 0.9000 302,982 +0.12(+15.38%)
Jul 21, 2021 0.7850 0.8000 0.7715 0.7800 87,444 +0.04(+5.41%)
Jul 20, 2021 0.6978 0.7400 0.6978 0.7400 80,221 +0.03(+4.23%)
Jul 19, 2021 0.7000 0.7155 0.6510 0.7100 68,157 -0.01(-1.39%)
Jul 16, 2021 0.7200 0.7200 0.7000 0.7200 30,098 +0.02(+2.86%)
Jul 15, 2021 0.7100 0.7200 0.6875 0.7000 14,108 -0.02(-2.78%)
Jul 14, 2021 0.7289 0.7289 0.6602 0.7200 15,053 +0.03(+3.60%)
Jul 13, 2021 0.7000 0.7000 0.6500 0.6950 31,765 -0.01(-0.71%)
Jul 12, 2021 0.7100 0.7200 0.7000 0.7000 27,300 -0.01(-1.41%)
Jul 09, 2021 0.7289 0.7289 0.7000 0.7100 18,149 -0.02(-2.58%)
Jul 08, 2021 0.7100 0.7293 0.6900 0.7288 96,070 +0.01(+1.97%)
Jul 07, 2021 0.7300 0.7300 0.7147 0.7147 5,050 +0.01(+2.10%)
Jul 06, 2021 0.7100 0.7300 0.7000 0.7000 24,454 +0.00(+0.00%)
Jul 02, 2021 0.7400 0.7400 0.6450 0.7000 31,302 -0.04(-5.39%)
Jul 01, 2021 0.7000 0.8000 0.6200 0.7399 101,651 +0.04(+5.70%)
Jun 30, 2021 0.7500 0.7500 0.6700 0.7000 79,675 -0.08(-10.26%)
Jun 29, 2021 0.8000 0.8000 0.7500 0.7800 102,047 -0.02(-2.50%)
Jun 28, 2021 0.6800 0.8000 0.6550 0.8000 168,889 +0.13(+19.76%)
Jun 25, 2021 0.6700 0.7000 0.6501 0.6680 42,409 +0.01(+1.24%)
Jun 24, 2021 0.6301 0.6598 0.6300 0.6598 16,808 +0.03(+4.73%)
Jun 23, 2021 0.6475 0.7500 0.6000 0.6300 125,018 -0.02(-3.08%)
Jun 22, 2021 0.6675 0.6950 0.6400 0.6500 11,462 -0.04(-5.80%)
Jun 21, 2021 0.7000 0.7000 0.6900 0.6900 15,253 +0.00(+0.00%)
Jun 18, 2021 0.7500 0.7500 0.6500 0.6900 143,053 +0.04(+6.15%)
Jun 17, 2021 0.7000 0.7700 0.6350 0.6500 319,234 -0.00(-0.15%)
Jun 16, 2021 0.6400 0.7000 0.6114 0.6510 106,801 +0.01(+1.72%)
Jun 15, 2021 0.5640 0.6400 0.5300 0.6400 808,676 +0.05(+8.47%)
Jun 14, 2021 0.5510 0.5900 0.5445 0.5900 13,112 +0.00(+0.05%)
Jun 11, 2021 0.5415 0.5897 0.5346 0.5897 19,105 +0.09(+17.92%)
Jun 10, 2021 0.5610 0.6000 0.5000 0.5001 53,658 -0.07(-12.26%)
Jun 09, 2021 0.5900 0.6200 0.5300 0.5700 64,030 -0.02(-3.39%)
Jun 08, 2021 0.5000 0.5900 0.5000 0.5900 155,948 +0.09(+18.00%)
Jun 07, 2021 0.4568 0.5000 0.4535 0.5000 37,331 +0.05(+11.11%)
Jun 04, 2021 0.4500 0.4500 0.4370 0.4500 55,450 +0.00(+0.00%)
Jun 03, 2021 0.4500 0.4500 0.4200 0.4500 37,200 +0.00(+0.00%)
Jun 02, 2021 0.4550 0.4600 0.4425 0.4500 49,175 -0.01(-1.10%)
Jun 01, 2021 0.4500 0.4550 0.4500 0.4550 27,155 +0.01(+1.11%)
May 28, 2021 0.4400 0.4500 0.4301 0.4500 54,600 +0.02(+4.65%)
May 27, 2021 0.4300 0.4300 0.4300 0.4300 600 -0.01(-2.27%)
May 26, 2021 0.4250 0.4400 0.4250 0.4400 6,074 +0.03(+7.32%)
May 25, 2021 0.5000 0.5000 0.4100 0.4100 650 -0.04(-8.89%)
May 24, 2021 0.4500 0.4500 0.4500 0.4500 11,350 +0.01(+2.27%)
May 21, 2021 0.4400 0.5000 0.4400 0.4400 17,455 -0.01(-2.22%)
May 20, 2021 0.4200 0.4500 0.4199 0.4500 81,808 +0.03(+7.14%)
May 19, 2021 0.4100 0.4200 0.4100 0.4200 330 +0.00(+0.00%)
May 18, 2021 0.4200 0.4200 0.4100 0.4200 3,188 +0.02(+5.00%)
May 17, 2021 0.4025 0.4500 0.4000 0.4000 46,255 -0.05(-11.11%)
May 14, 2021 0.5100 0.5100 0.4500 0.4500 5,452 +0.04(+9.76%)
May 13, 2021 0.4100 0.4200 0.3956 0.4100 54,340 +0.01(+2.47%)
May 11, 2021 0.4001 0.4001 0.4001 0 -0.02(-5.10%)
May 10, 2021 0.5000 0.5200 0.4216 0.4216 27,047 -0.08(-15.68%)
May 07, 2021 0.5000 0.5000 0.4600 0.5000 35,326 +0.04(+8.58%)
May 05, 2021 0.4605 0.4605 0.4605 0 -0.04(-7.90%)
May 04, 2021 0.4283 0.5000 0.4283 0.5000 17,636 +0.06(+14.73%)
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.