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

Noble Roman's Inc (OP: NROM )

0.4300 UNCHANGED
Streaming Delayed Price Updated: 2:00 PM EDT, May 22, 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 (%)
Jul 29, 2022 0.1910 0.1910 0.1910 0.1910 100 -0.01(-4.50%)
Jul 28, 2022 0.2000 0.2000 0.2000 0.2000 4,000 -0.00(-2.44%)
Jul 27, 2022 0.1901 0.2050 0.1901 0.2050 6,100 +0.00(+0.00%)
Jul 26, 2022 0.2050 0.2050 0.2050 0.2050 5,000 +0.01(+3.96%)
Jul 25, 2022 0.1900 0.1972 0.1900 0.1972 57,474 +0.01(+3.79%)
Jul 22, 2022 0.1842 0.1900 0.1842 0.1900 5,100 +0.01(+4.68%)
Jul 21, 2022 0.1850 0.1861 0.1800 0.1815 363,432 -0.00(-1.89%)
Jul 20, 2022 0.1860 0.1972 0.1830 0.1850 330,600 -0.01(-2.63%)
Jul 19, 2022 0.1900 0.1900 0.1825 0.1900 401,896 +0.00(+0.00%)
Jul 18, 2022 0.2074 0.2074 0.1860 0.1900 286,720 -0.00(-0.52%)
Jul 15, 2022 0.1906 0.2000 0.1906 0.1910 592,601 +0.00(+0.21%)
Jul 14, 2022 0.1906 0.1910 0.1906 0.1906 56,700 -0.00(-0.21%)
Jul 13, 2022 0.1930 0.1930 0.1905 0.1910 98,500 +0.00(+0.00%)
Jul 12, 2022 0.1906 0.1913 0.1906 0.1910 195,880 +0.00(+0.21%)
Jul 11, 2022 0.1925 0.1945 0.1906 0.1906 147,400 -0.00(-2.01%)
Jul 08, 2022 0.1950 0.1950 0.1925 0.1945 107,500 +0.00(+1.04%)
Jul 07, 2022 0.1950 0.2000 0.1925 0.1925 380,390 -0.00(-1.28%)
Jul 06, 2022 0.1950 0.1950 0.1950 0.1950 68,400 +0.00(+0.00%)
Jul 05, 2022 0.1965 0.2070 0.1950 0.1950 100,089 -0.01(-5.80%)
Jul 01, 2022 0.2010 0.2070 0.2010 0.2070 14,500 +0.01(+6.15%)
Jun 30, 2022 0.2000 0.2000 0.1950 0.1950 130,764 -0.00(-2.45%)
Jun 29, 2022 0.1999 0.1999 0.1999 0.1999 10,100 +0.00(+2.51%)
Jun 28, 2022 0.2000 0.2000 0.1950 0.1950 87,184 -0.01(-2.50%)
Jun 27, 2022 0.2050 0.2300 0.2000 0.2000 90,107 -0.01(-5.62%)
Jun 24, 2022 0.2187 0.2187 0.2119 0.2119 1,200 +0.01(+3.37%)
Jun 23, 2022 0.2187 0.2187 0.2050 0.2050 59,302 +0.00(+2.50%)
Jun 22, 2022 0.2020 0.2097 0.1742 0.2000 138,354 -0.01(-4.76%)
Jun 21, 2022 0.2002 0.2253 0.2002 0.2100 122,080 +0.01(+4.90%)
Jun 17, 2022 0.2000 0.2101 0.2000 0.2002 51,079 -0.00(-2.34%)
Jun 16, 2022 0.2300 0.2300 0.2022 0.2050 193,782 -0.03(-12.77%)
Jun 15, 2022 0.2111 0.2889 0.2111 0.2350 138,460 +0.02(+11.32%)
Jun 14, 2022 0.2201 0.2245 0.2111 0.2111 10,000 -0.02(-7.82%)
Jun 13, 2022 0.2400 0.2400 0.2290 0.2290 40,387 -0.01(-4.58%)
Jun 10, 2022 0.2400 0.2450 0.2400 0.2400 153,830 +0.01(+4.35%)
Jun 09, 2022 0.2240 0.2400 0.2240 0.2300 18,982 -0.01(-4.21%)
Jun 08, 2022 0.2400 0.2500 0.2400 0.2401 23,100 +0.00(+0.04%)
Jun 07, 2022 0.2500 0.2550 0.2400 0.2400 19,825 -0.01(-4.00%)
Jun 06, 2022 0.2500 0.2501 0.2500 0.2500 14,200 +0.00(+0.00%)
Jun 03, 2022 0.2500 0.2600 0.2460 0.2500 19,000 +0.00(+1.63%)
Jun 02, 2022 0.2220 0.2900 0.2220 0.2460 29,489 +0.02(+10.81%)
Jun 01, 2022 0.2200 0.2395 0.2100 0.2220 82,251 +0.00(+0.91%)
May 31, 2022 0.2374 0.2395 0.2021 0.2200 29,817 +0.00(+0.00%)
May 27, 2022 0.2100 0.2200 0.1979 0.2200 293,612 +0.01(+4.71%)
May 26, 2022 0.2300 0.2300 0.2100 0.2101 86,630 -0.02(-8.65%)
May 25, 2022 0.2200 0.2456 0.2200 0.2300 10,821 +0.01(+4.55%)
May 24, 2022 0.2330 0.2456 0.2200 0.2200 31,800 -0.01(-5.58%)
May 23, 2022 0.2400 0.2500 0.2285 0.2330 10,500 -0.02(-6.61%)
May 20, 2022 0.2495 0.2495 0.2110 0.2495 21,260 +0.02(+8.01%)
May 19, 2022 0.2210 0.2700 0.2210 0.2310 94,615 -0.02(-7.60%)
May 18, 2022 0.2399 0.3350 0.2000 0.2500 443,590 +0.03(+13.64%)
May 17, 2022 0.2200 0.2467 0.2080 0.2200 77,550 +0.00(+0.00%)
May 16, 2022 0.2163 0.2467 0.2060 0.2200 10,000 +0.00(+1.71%)
May 13, 2022 0.2500 0.3199 0.2163 0.2163 94,290 -0.03(-13.48%)
May 12, 2022 0.2100 0.3131 0.2100 0.2500 27,669 +0.02(+10.62%)
May 11, 2022 0.3150 0.3150 0.2010 0.2260 219,950 -0.02(-9.64%)
May 10, 2022 0.2960 0.3145 0.1250 0.2501 265,038 -0.05(-16.63%)
May 09, 2022 0.2960 0.3090 0.2960 0.3000 73,120 +0.00(+0.00%)
May 06, 2022 0.3000 0.3150 0.2960 0.3000 47,400 +0.00(+1.35%)
May 05, 2022 0.3200 0.3506 0.2650 0.2960 96,142 -0.05(-15.19%)
May 04, 2022 0.3200 0.3490 0.3200 0.3490 20,650 -0.02(-5.42%)
May 03, 2022 0.3600 0.3690 0.3200 0.3690 1,650 +0.01(+2.22%)
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.