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, 2018 0.6450 0.6450 0.6450 0 +0.02(+2.38%)
Aug 30, 2018 0.6400 0.6400 0.6300 0.6300 7,500 -0.01(-1.56%)
Aug 29, 2018 0.6400 0.6400 0.6300 0.6400 33,000 +0.00(+0.00%)
Aug 28, 2018 0.6350 0.6400 0.6350 0.6400 25,000 +0.02(+2.40%)
Aug 27, 2018 0.6198 0.6400 0.6100 0.6250 70,125 +0.02(+2.46%)
Aug 24, 2018 0.6198 0.6198 0.6100 0.6100 13,200 -0.01(-1.58%)
Aug 23, 2018 0.6198 0.6198 0.6198 0.6198 1,000 -0.01(-1.62%)
Aug 22, 2018 0.6200 0.6300 0.6000 0.6300 31,650 +0.02(+3.28%)
Aug 20, 2018 0.6100 0.6100 0.6100 0 -0.04(-6.15%)
Aug 17, 2018 0.6500 0.6500 0.6500 10 +0.00(+0.00%)
Aug 15, 2018 0.6500 0.6500 0.6500 0 -0.04(-5.80%)
Aug 14, 2018 0.6750 0.7000 0.6750 0.6900 76,872 -0.01(-0.72%)
Aug 13, 2018 0.6900 0.7000 0.6700 0.6950 49,630 +0.01(+0.72%)
Aug 10, 2018 0.6900 0.6900 0.6800 0.6900 18,000 +0.00(+0.00%)
Aug 09, 2018 0.6800 0.6900 0.6700 0.6900 44,800 +0.01(+1.47%)
Aug 08, 2018 0.6600 0.6800 0.6600 0.6800 17,000 +0.02(+3.03%)
Aug 07, 2018 0.6600 0.6600 0.6600 0.6600 3,600 +0.03(+4.76%)
Aug 06, 2018 0.6500 0.6500 0.6100 0.6300 21,322 -0.02(-3.08%)
Aug 03, 2018 0.6500 0.6500 0.6500 0.6500 10,400 -0.01(-1.50%)
Aug 02, 2018 0.6300 0.6599 0.6199 0.6599 27,549 +0.05(+8.14%)
Aug 01, 2018 0.6300 0.6300 0.6100 0.6102 4,070 -0.04(-5.54%)
Jul 31, 2018 0.6500 0.6500 0.6460 0.6460 817 -0.00(-0.62%)
Jul 30, 2018 0.6500 0.6500 0.6500 0.6500 9,200 -0.01(-1.52%)
Jul 27, 2018 0.6400 0.6600 0.6100 0.6600 58,900 +0.02(+3.13%)
Jul 26, 2018 0.6799 0.6799 0.6400 0.6400 5,596 -0.04(-5.88%)
Jul 25, 2018 0.6400 0.6800 0.6400 0.6800 3,443 -0.01(-1.45%)
Jul 24, 2018 0.6400 0.6900 0.6400 0.6900 2,400 +0.03(+4.55%)
Jul 23, 2018 0.6600 0.6600 0.6600 0.6600 10,623 -0.04(-5.69%)
Jul 20, 2018 0.6998 0.6998 0.6998 0.6998 231 +0.03(+4.45%)
Jul 19, 2018 0.6600 0.6700 0.6200 0.6700 22,300 -0.01(-1.47%)
Jul 18, 2018 0.6500 0.6800 0.6500 0.6800 6,400 +0.02(+3.03%)
Jul 16, 2018 0.6600 0.6600 0.6600 0 -0.04(-5.71%)
Jul 13, 2018 0.6900 0.7000 0.6900 0.7000 13,600 +0.02(+2.94%)
Jul 12, 2018 0.6800 0.6900 0.6800 0.6800 3,000 -0.01(-1.45%)
Jul 11, 2018 0.6200 0.6900 0.6200 0.6900 13,999 +0.00(+0.00%)
Jul 10, 2018 0.6800 0.6900 0.6500 0.6900 12,427 +0.02(+2.99%)
Jul 09, 2018 0.6700 0.6700 0.6700 0.6700 13,439 -0.02(-2.90%)
Jul 06, 2018 0.6900 0.6900 0.6900 0.6900 400 +0.07(+10.75%)
Jul 05, 2018 0.6230 0.6230 0.6230 0.6230 2,400 -0.04(-5.32%)
Jul 02, 2018 0.6580 0.6580 0.6580 0 -0.01(-1.50%)
Jun 29, 2018 0.6700 0.6880 0.6680 0.6680 5,350 +0.00(+0.00%)
Jun 28, 2018 0.6680 0.6680 0.6680 0.6680 4,000 +0.00(+0.00%)
Jun 27, 2018 0.6680 0.6680 0.6680 0.6680 1,500 +0.05(+7.74%)
Jun 26, 2018 0.6830 0.6900 0.6200 0.6200 17,730 -0.07(-10.13%)
Jun 25, 2018 0.6900 0.6900 0.6899 0.6899 5,700 +0.02(+2.97%)
Jun 22, 2018 0.6330 0.6700 0.6200 0.6700 26,900 +0.02(+3.06%)
Jun 19, 2018 0.6501 0.6501 0.6501 0 +0.01(+1.58%)
Jun 18, 2018 0.6900 0.6900 0.6400 0.6400 1,510 -0.00(-0.31%)
Jun 15, 2018 0.6800 0.6800 0.6420 0.6420 4,350 +0.01(+1.10%)
Jun 14, 2018 0.6900 0.6900 0.6350 0.6350 10,050 -0.06(-9.29%)
Jun 13, 2018 0.7000 0.7000 0.7000 0.7000 3,105 +0.00(+0.00%)
Jun 12, 2018 0.7000 0.7000 0.7000 0.7000 4,200 +0.01(+2.19%)
Jun 11, 2018 0.6925 0.7000 0.6600 0.6850 4,928 -0.01(-2.14%)
Jun 08, 2018 0.6850 0.7000 0.6850 0.7000 2,714 +0.00(+0.00%)
Jun 07, 2018 0.7000 0.7000 0.7000 0.7000 28,600 +0.00(+0.00%)
Jun 06, 2018 0.6775 0.7000 0.6775 0.7000 14,450 +0.01(+0.72%)
Jun 05, 2018 0.6920 0.7000 0.6800 0.6950 18,704 +0.01(+1.46%)
Jun 04, 2018 0.7000 0.7000 0.6850 0.6850 23,343 -0.01(-2.14%)
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.