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 30, 2019 0.4800 0.5300 0.4401 0.4900 17,900 +0.01(+2.02%)
Aug 29, 2019 0.5300 0.5300 0.4802 0.4803 49,050 -0.04(-7.63%)
Aug 28, 2019 0.5200 0.5200 0.5200 0.5200 1,000 -0.04(-7.14%)
Aug 23, 2019 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Aug 21, 2019 0.5600 0.5600 0.5600 0 +0.01(+1.82%)
Aug 20, 2019 0.5600 0.5600 0.5200 0.5500 92,544 +0.04(+7.84%)
Aug 19, 2019 0.5475 0.5800 0.5100 0.5100 63,712 -0.14(-21.30%)
Aug 16, 2019 0.5600 0.6480 0.5500 0.6480 2,900 +0.04(+7.11%)
Aug 15, 2019 0.6050 0.6050 0.6050 0.6050 705 -0.05(-6.92%)
Aug 14, 2019 0.5300 0.6500 0.5300 0.6500 36,908 +0.05(+8.35%)
Aug 13, 2019 0.5700 0.5999 0.5000 0.5999 16,398 -0.00(-0.02%)
Aug 12, 2019 0.5700 0.6000 0.5700 0.6000 1,900 +0.01(+1.69%)
Aug 09, 2019 0.5900 0.5900 0.5900 0.5900 1,700 +0.00(+0.00%)
Aug 08, 2019 0.5900 0.5900 0.5900 0.5900 300 +0.00(+0.00%)
Aug 06, 2019 0.5900 0.5900 0.5900 0 -0.01(-1.67%)
Aug 05, 2019 0.5800 0.6000 0.5800 0.6000 4,125 +0.01(+1.69%)
Aug 02, 2019 0.5778 0.5970 0.5500 0.5900 69,100 -0.01(-1.34%)
Aug 01, 2019 0.5669 0.5980 0.4514 0.5980 11,150 -0.00(-0.17%)
Jul 31, 2019 0.5980 0.5990 0.5979 0.5990 1,809 +0.00(+0.00%)
Jul 29, 2019 0.5990 0.5990 0.5990 0 -0.01(-1.80%)
Jul 26, 2019 0.6100 0.6100 0.6100 0.6100 1,500 +0.02(+3.39%)
Jul 25, 2019 0.6100 0.6100 0.5700 0.5900 18,725 -0.03(-4.84%)
Jul 24, 2019 0.6200 0.6200 0.6200 0.6200 8,000 +0.00(+0.02%)
Jul 23, 2019 0.6300 0.6300 0.6001 0.6199 12,488 -0.00(-0.02%)
Jul 22, 2019 0.6200 0.6300 0.5700 0.6200 5,470 +0.01(+1.64%)
Jul 19, 2019 0.6100 0.6100 0.6100 0.6100 500 +0.00(+0.00%)
Jul 18, 2019 0.6070 0.6100 0.6070 0.6100 10,900 +0.01(+1.67%)
Jul 17, 2019 0.6000 0.6000 0.6000 0.6000 5,250 -0.01(-1.64%)
Jul 16, 2019 0.6100 0.6100 0.5700 0.6100 16,476 -0.00(-0.33%)
Jul 15, 2019 0.6000 0.6500 0.6000 0.6120 42,965 +0.00(+0.33%)
Jul 12, 2019 0.6200 0.6200 0.5945 0.6100 16,900 +0.01(+1.67%)
Jul 11, 2019 0.6100 0.6100 0.6000 0.6000 9,300 +0.00(+0.00%)
Jul 08, 2019 0.6000 0.6000 0.6000 0 -0.04(-5.51%)
Jul 05, 2019 0.6050 0.6350 0.5800 0.6350 3,300 +0.04(+5.83%)
Jul 01, 2019 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Jun 28, 2019 0.6600 0.6600 0.6200 0.6200 4,400 +0.01(+1.64%)
Jun 27, 2019 0.6500 0.6500 0.6100 0.6100 14,458 -0.04(-6.15%)
Jun 26, 2019 0.6500 0.6600 0.6500 0.6500 6,909 -0.01(-1.52%)
Jun 25, 2019 0.6600 0.6600 0.6600 0.6600 1,500 +0.01(+1.54%)
Jun 24, 2019 0.6836 0.6836 0.6500 0.6500 5,820 -0.05(-7.14%)
Jun 21, 2019 0.6765 0.7200 0.6765 0.7000 7,000 +0.00(+0.00%)
Jun 20, 2019 0.7200 0.7200 0.6800 0.7000 13,920 +0.02(+2.94%)
Jun 19, 2019 0.7000 0.7225 0.6800 0.6800 51,111 -0.01(-1.45%)
Jun 18, 2019 0.6600 0.7000 0.6010 0.6900 98,204 +0.06(+10.40%)
Jun 17, 2019 0.6100 0.6400 0.6100 0.6250 49,215 +0.03(+4.17%)
Jun 14, 2019 0.6200 0.6200 0.6000 0.6000 20,300 -0.02(-3.23%)
Jun 13, 2019 0.6200 0.6200 0.6140 0.6200 54,919 +0.02(+3.33%)
Jun 11, 2019 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jun 10, 2019 0.5602 0.6200 0.5602 0.6000 5,500 -0.02(-3.23%)
Jun 07, 2019 0.6200 0.6200 0.5500 0.6200 9,500 -0.03(-4.62%)
Jun 06, 2019 0.5820 0.6500 0.5820 0.6500 20,692 +0.05(+8.33%)
Jun 05, 2019 0.6300 0.6339 0.5400 0.6000 42,220 -0.03(-4.76%)
Jun 04, 2019 0.6139 0.6300 0.6130 0.6300 2,417 +0.00(+0.00%)
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.