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 31, 2017 0.4700 0.5000 0.4700 0.5000 33,600 +0.05(+11.11%)
Aug 30, 2017 0.4600 0.4600 0.4500 0.4500 40,100 +0.00(+0.00%)
Aug 29, 2017 0.4500 0.4900 0.4500 0.4500 8,100 +0.01(+2.27%)
Aug 28, 2017 0.4400 0.4400 0.4400 0.4400 30,600 +0.02(+4.76%)
Aug 25, 2017 0.4000 0.4500 0.4000 0.4200 17,600 +0.04(+10.53%)
Aug 24, 2017 0.4000 0.4000 0.3800 0.3800 18,368 -0.03(-8.43%)
Aug 22, 2017 0.4150 0.4150 0.4150 0 -0.01(-1.19%)
Aug 21, 2017 0.4150 0.4300 0.4150 0.4200 15,069 -0.03(-6.67%)
Aug 18, 2017 0.4200 0.4500 0.4000 0.4500 44,028 +0.03(+7.14%)
Aug 17, 2017 0.4500 0.4500 0.4200 0.4200 6,500 -0.01(-2.33%)
Aug 16, 2017 0.4100 0.4300 0.4100 0.4300 11,200 +0.01(+2.38%)
Aug 15, 2017 0.4500 0.4600 0.4200 0.4200 62,000 +0.01(+2.41%)
Aug 14, 2017 0.4500 0.4500 0.4101 0.4101 12,000 -0.04(-8.87%)
Aug 11, 2017 0.4350 0.4540 0.4201 0.4500 65,033 +0.02(+4.63%)
Aug 07, 2017 0.4301 0.4301 0.4301 0 -0.03(-6.50%)
Aug 04, 2017 0.4500 0.4600 0.4350 0.4600 9,500 +0.02(+4.55%)
Aug 03, 2017 0.4100 0.4500 0.4100 0.4400 17,490 -0.02(-4.35%)
Aug 02, 2017 0.4600 0.4600 0.4501 0.4600 25,400 +0.01(+2.22%)
Aug 01, 2017 0.4450 0.4500 0.4450 0.4500 5,150 +0.00(+0.00%)
Jul 31, 2017 0.4200 0.4500 0.4175 0.4500 36,390 +0.03(+6.91%)
Jul 28, 2017 0.4209 0.4209 0.4209 0.4209 1,000 +0.00(+0.22%)
Jul 27, 2017 0.4246 0.4246 0.4200 0.4200 8,000 +0.00(+0.00%)
Jul 26, 2017 0.4325 0.4325 0.4150 0.4200 36,574 -0.01(-2.33%)
Jul 24, 2017 0.4300 0.4300 0.4300 0 -0.01(-1.24%)
Jul 21, 2017 0.4354 0.4354 0.4354 0.4354 400 +0.01(+1.26%)
Jul 20, 2017 0.4450 0.4450 0.4200 0.4300 22,800 -0.01(-2.27%)
Jul 19, 2017 0.4480 0.4500 0.4300 0.4400 33,956 +0.01(+2.33%)
Jul 18, 2017 0.4300 0.4300 0.4300 0.4300 3,000 -0.00(-0.62%)
Jul 17, 2017 0.4500 0.4570 0.4327 0.4327 13,500 -0.02(-3.84%)
Jul 14, 2017 0.4500 0.4500 0.4300 0.4500 23,900 +0.00(+0.00%)
Jul 13, 2017 0.4510 0.4510 0.4500 0.4500 16,200 +0.00(+0.00%)
Jul 12, 2017 0.4500 0.4500 0.4500 0.4500 34,675 +0.03(+5.88%)
Jul 11, 2017 0.4500 0.4500 0.4250 0.4250 19,155 -0.03(-5.56%)
Jul 10, 2017 0.4546 0.4546 0.4500 0.4500 35,273 +0.00(+0.00%)
Jul 07, 2017 0.4700 0.4700 0.4481 0.4500 6,700 -0.02(-4.26%)
Jul 06, 2017 0.4700 0.4700 0.4200 0.4700 52,813 -0.00(-0.21%)
Jul 05, 2017 0.4710 0.4710 0.4710 0.4710 1,000 -0.02(-3.88%)
Jul 03, 2017 0.4700 0.4900 0.4700 0.4900 3,000 +0.02(+4.26%)
Jun 30, 2017 0.4500 0.4700 0.4450 0.4700 1,100 +0.02(+4.44%)
Jun 29, 2017 0.4600 0.4600 0.4500 0.4500 550 -0.01(-2.17%)
Jun 27, 2017 0.4600 0.4600 0.4600 0 -0.01(-2.13%)
Jun 26, 2017 0.4700 0.4700 0.4700 0.4700 850 +0.00(+1.08%)
Jun 23, 2017 0.4525 0.4650 0.4525 0.4650 12,500 +0.00(+0.00%)
Jun 22, 2017 0.4900 0.4900 0.4525 0.4650 11,180 -0.02(-5.10%)
Jun 21, 2017 0.4900 0.4900 0.4900 0.4900 3,749 -0.01(-2.00%)
Jun 20, 2017 0.4800 0.5000 0.4800 0.5000 30,210 +0.03(+6.38%)
Jun 19, 2017 0.4800 0.4850 0.4700 0.4700 20,626 -0.01(-2.08%)
Jun 16, 2017 0.4723 0.4800 0.4700 0.4800 17,000 +0.01(+2.13%)
Jun 15, 2017 0.4700 0.4700 0.4700 0.4700 400 -0.01(-2.08%)
Jun 14, 2017 0.4700 0.4800 0.4650 0.4800 15,400 +0.02(+4.35%)
Jun 13, 2017 0.4800 0.4800 0.4600 0.4600 12,605 +0.00(+0.00%)
Jun 12, 2017 0.4800 0.4800 0.4600 0.4600 5,798 -0.02(-4.17%)
Jun 09, 2017 0.4750 0.4850 0.4750 0.4800 24,898 +0.03(+6.67%)
Jun 08, 2017 0.4500 0.4500 0.4500 0.4500 1,321 -0.01(-2.17%)
Jun 07, 2017 0.4600 0.4600 0.4600 0.4600 6,821 -0.02(-5.15%)
Jun 06, 2017 0.4700 0.4850 0.4700 0.4850 14,127 +0.02(+3.19%)
Jun 05, 2017 0.4550 0.4800 0.4300 0.4700 13,520 +0.04(+9.30%)
Jun 02, 2017 0.4415 0.4800 0.4300 0.4300 2,000 -0.02(-4.44%)
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.