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, 2020 0.4100 0.4100 0.4100 0 +0.03(+7.89%)
Aug 28, 2020 0.3900 0.3900 0.3700 0.3800 13,000 -0.01(-2.56%)
Aug 27, 2020 0.3928 0.4000 0.3900 0.3900 2,600 +0.02(+5.41%)
Aug 26, 2020 0.3504 0.3700 0.3504 0.3700 10,000 +0.01(+2.78%)
Aug 25, 2020 0.3600 0.3600 0.3600 0.3600 200 +0.00(+0.00%)
Aug 24, 2020 0.3600 0.4050 0.3600 0.3600 3,600 +0.01(+2.86%)
Aug 18, 2020 0.3500 0.3500 0.3500 0 -0.03(-6.69%)
Aug 17, 2020 0.3751 0.3751 0.3751 0.3751 625 -0.02(-5.04%)
Aug 14, 2020 0.3600 0.3950 0.3152 0.3950 5,500 +0.03(+7.84%)
Aug 13, 2020 0.3432 0.3663 0.3432 0.3663 11,973 +0.01(+2.43%)
Aug 12, 2020 0.3576 0.3576 0.3576 16 +0.00(+0.00%)
Aug 10, 2020 0.3576 0.3576 0.3576 0 +0.04(+14.25%)
Aug 07, 2020 0.3500 0.3500 0.3130 0.3130 18,600 -0.04(-10.57%)
Aug 06, 2020 0.3152 0.3500 0.3110 0.3500 65,751 +0.05(+18.64%)
Aug 04, 2020 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Jul 31, 2020 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Jul 30, 2020 0.2701 0.3000 0.2700 0.3000 106,780 +0.02(+7.14%)
Jul 29, 2020 0.3000 0.3000 0.2800 0.2800 118,517 -0.02(-6.67%)
Jul 28, 2020 0.3000 0.3000 0.3000 0.3000 5,600 +0.00(+0.00%)
Jul 27, 2020 0.3000 0.3151 0.3000 0.3000 18,300 +0.00(+0.00%)
Jul 23, 2020 0.3000 0.3000 0.3000 0 -0.02(-6.25%)
Jul 22, 2020 0.3200 0.3200 0.3200 0.3200 6,876 -0.02(-5.88%)
Jul 20, 2020 0.3400 0.3400 0.3400 0 -0.01(-2.86%)
Jul 17, 2020 0.3500 0.3500 0.3500 0.3500 4,000 -0.00(-0.57%)
Jul 16, 2020 0.3520 0.3520 0.3520 0.3520 5,001 +0.00(+0.28%)
Jul 15, 2020 0.3700 0.3700 0.3500 0.3510 30,500 -0.00(-1.13%)
Jul 14, 2020 0.3550 0.3700 0.3550 0.3550 13,100 +0.01(+1.43%)
Jul 13, 2020 0.3500 0.3500 0.3500 1 +0.00(+0.00%)
Jul 09, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Jul 08, 2020 0.3500 0.3500 0.3500 0.3500 2,482 +0.00(+0.00%)
Jul 07, 2020 0.3425 0.3500 0.3415 0.3500 7,600 +0.05(+16.67%)
Jul 06, 2020 0.3000 0.3000 0.3000 0.3000 2,000 -0.02(-6.25%)
Jul 02, 2020 0.3101 0.3600 0.3100 0.3200 16,800 +0.00(+0.00%)
Jul 01, 2020 0.3008 0.3200 0.3000 0.3200 25,896 -0.03(-8.57%)
Jun 30, 2020 0.3500 0.3500 0.3500 0.3500 4,001 +0.04(+13.82%)
Jun 29, 2020 0.3200 0.3200 0.2950 0.3075 2,920 -0.01(-4.15%)
Jun 26, 2020 0.3208 0.3208 0.3208 0.3208 500 -0.04(-10.89%)
Jun 25, 2020 0.3032 0.3600 0.3032 0.3600 8,800 -0.05(-12.20%)
Jun 24, 2020 0.4100 0.4100 0.4100 0.4100 1,760 +0.08(+24.24%)
Jun 23, 2020 0.3101 0.3300 0.3100 0.3300 3,117 -0.01(-2.94%)
Jun 22, 2020 0.3500 0.3500 0.3400 0.3400 3,230 -0.01(-2.86%)
Jun 19, 2020 0.3500 0.3500 0.3400 0.3500 13,000 +0.01(+2.94%)
Jun 18, 2020 0.3205 0.3400 0.3010 0.3400 6,113 -0.02(-5.56%)
Jun 17, 2020 0.4050 0.4050 0.3600 0.3600 4,100 +0.02(+5.88%)
Jun 16, 2020 0.3625 0.3700 0.3400 0.3400 1,500 -0.03(-8.11%)
Jun 15, 2020 0.3600 0.3700 0.2801 0.3700 5,950 +0.00(+0.03%)
Jun 12, 2020 0.3699 0.3699 0.3699 0.3699 1,000 +0.00(+0.00%)
Jun 11, 2020 0.3620 0.3699 0.2607 0.3699 69,290 +0.02(+5.69%)
Jun 10, 2020 0.3500 0.3500 0.3500 0.3500 5,000 +0.00(+1.30%)
Jun 09, 2020 0.3600 0.3600 0.3373 0.3455 15,001 -0.01(-2.68%)
Jun 08, 2020 0.3650 0.3650 0.3350 0.3550 3,467 -0.01(-2.74%)
Jun 05, 2020 0.3650 0.3650 0.3650 0.3650 3,000 +0.02(+5.77%)
Jun 04, 2020 0.3300 0.3600 0.3300 0.3451 206,100 +0.02(+4.58%)
Jun 03, 2020 0.3300 0.3300 0.3300 0.3300 196 +0.01(+1.54%)
Jun 02, 2020 0.3420 0.3599 0.3250 0.3250 20,200 -0.02(-7.09%)
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.