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 (%)
Aug 29, 2014 1.730 1.730 1.730 0 +0.02(+1.17%)
Aug 28, 2014 1.730 1.730 1.700 1.710 6,400 -0.01(-0.58%)
Aug 27, 2014 1.710 1.700 1.720 28,774 +0.02(+1.18%)
Aug 26, 2014 1.703 1.720 1.703 1.700 35,291 -0.01(-0.58%)
Aug 25, 2014 1.700 1.721 1.700 1.710 44,100 +0.01(+0.59%)
Aug 22, 2014 1.710 1.730 1.700 1.700 32,500 -0.01(-0.58%)
Aug 21, 2014 1.710 1.710 1.710 1.710 16,700 +0.01(+0.59%)
Aug 20, 2014 1.700 1.710 1.700 1.700 35,120 +0.00(+0.00%)
Aug 19, 2014 1.720 1.720 1.700 1.700 10,836 +0.00(+0.00%)
Aug 18, 2014 1.700 1.700 1.700 1.700 12,846 +0.00(+0.00%)
Aug 15, 2014 1.710 1.710 1.710 1.700 53,080 +0.00(+0.00%)
Aug 14, 2014 1.720 1.720 1.700 1.700 7,875 -0.04(-2.30%)
Aug 13, 2014 1.740 1.740 1.710 1.740 7,560 +0.00(+0.00%)
Aug 12, 2014 1.770 1.770 1.660 1.740 80,200 -0.02(-1.14%)
Aug 11, 2014 1.850 1.850 1.760 1.760 55,800 +0.04(+2.33%)
Aug 08, 2014 1.710 1.740 1.700 1.720 31,900 +0.02(+1.18%)
Aug 07, 2014 1.680 1.700 1.680 1.700 46,190 +0.05(+3.03%)
Aug 06, 2014 1.650 1.650 1.650 1.650 3,100 -0.03(-1.79%)
Aug 05, 2014 1.630 1.680 1.630 1.680 5,749 -0.02(-1.18%)
Aug 04, 2014 1.700 1.700 1.600 1.700 57,967 +0.00(+0.00%)
Aug 01, 2014 1.676 1.700 1.650 1.700 20,600 +0.00(+0.00%)
Jul 31, 2014 1.680 1.700 1.650 1.700 224,075 +0.01(+0.59%)
Jul 30, 2014 1.610 1.710 1.610 1.690 88,600 +0.04(+2.42%)
Jul 29, 2014 1.610 1.790 1.610 1.650 81,000 +0.05(+3.12%)
Jul 28, 2014 1.610 1.610 1.600 1.600 3,800 -0.01(-0.62%)
Jul 25, 2014 1.600 1.610 1.570 1.610 94,800 +0.01(+0.63%)
Jul 24, 2014 1.600 1.600 1.580 1.600 11,000 +0.00(+0.00%)
Jul 23, 2014 1.600 1.600 1.600 1.600 14,544 +0.00(+0.00%)
Jul 22, 2014 1.590 1.601 1.590 1.600 22,260 +0.05(+3.23%)
Jul 21, 2014 1.610 1.610 1.500 1.550 57,300 -0.05(-3.13%)
Jul 18, 2014 1.560 1.600 1.560 1.600 5,200 +0.00(+0.00%)
Jul 17, 2014 1.600 1.600 1.600 1.600 34,200 +0.00(+0.00%)
Jul 16, 2014 1.584 1.600 1.584 1.600 1,320 +0.00(+0.00%)
Jul 15, 2014 1.570 1.602 1.570 1.600 16,698 +0.00(+0.00%)
Jul 14, 2014 1.600 1.600 1.550 1.600 37,023 +0.00(+0.00%)
Jul 11, 2014 1.550 1.600 1.550 1.600 10,350 +0.10(+6.67%)
Jul 10, 2014 1.520 1.520 1.500 1.500 2,400 -0.11(-6.83%)
Jul 09, 2014 1.600 1.610 1.480 1.610 25,800 +0.01(+0.63%)
Jul 08, 2014 1.596 1.600 1.596 1.600 10,400 +0.02(+1.27%)
Jul 07, 2014 1.580 1.610 1.580 1.580 16,660 -0.03(-1.86%)
Jul 03, 2014 1.610 1.610 1.610 0 +0.06(+3.87%)
Jul 02, 2014 1.570 1.570 1.550 1.550 3,380 -0.05(-3.13%)
Jul 01, 2014 1.600 1.600 1.600 1.600 1,020 -0.05(-3.03%)
Jun 30, 2014 1.560 1.650 1.500 1.650 17,190 +0.05(+3.12%)
Jun 27, 2014 1.600 1.600 1.600 1.600 300 -0.02(-0.99%)
Jun 26, 2014 1.630 1.630 1.580 1.616 9,882 +0.06(+3.59%)
Jun 25, 2014 1.560 1.560 1.560 1.560 1,362 -0.05(-3.11%)
Jun 24, 2014 1.600 1.620 1.600 1.610 24,350 +0.01(+0.63%)
Jun 23, 2014 1.640 1.640 1.600 1.600 11,550 -0.04(-2.44%)
Jun 20, 2014 1.600 1.640 1.550 1.640 47,436 +0.04(+2.50%)
Jun 19, 2014 1.530 1.600 1.530 1.600 43,365 +0.07(+4.58%)
Jun 18, 2014 1.540 1.540 1.510 1.530 13,150 -0.02(-1.29%)
Jun 17, 2014 1.550 1.550 1.510 1.550 48,140 +0.05(+3.33%)
Jun 16, 2014 1.540 1.550 1.500 1.500 64,300 -0.04(-2.60%)
Jun 13, 2014 1.380 1.550 1.380 1.540 408,500 +0.16(+11.59%)
Jun 12, 2014 1.350 1.380 1.350 1.380 1,116 -0.02(-1.43%)
Jun 11, 2014 1.400 1.400 1.350 1.400 8,700 -0.04(-2.78%)
Jun 10, 2014 1.420 1.440 1.420 1.440 7,200 +0.01(+0.70%)
Jun 06, 2014 1.430 1.430 1.430 1.430 500 -0.02(-1.38%)
Jun 05, 2014 1.440 1.450 1.430 1.450 16,190 +0.02(+1.40%)
Jun 04, 2014 1.400 1.430 1.400 1.430 2,840 +0.03(+2.14%)
Jun 03, 2014 1.430 1.430 1.400 1.400 10,700 -0.01(-0.71%)
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.