Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Noble Roman's Inc (OP: NROM )

0.4300 UNCHANGED
Streaming Delayed Price Updated: 2:00 PM EDT, May 22, 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 (%)
Sep 30, 2021 0.6200 0.6500 0.5416 0.6000 65,661 +0.00(+0.00%)
Sep 29, 2021 0.4930 0.7800 0.4930 0.6000 129,449 +0.10(+20.00%)
Sep 28, 2021 0.5050 0.5050 0.5000 0.5000 19,306 -0.01(-1.96%)
Sep 27, 2021 0.5500 0.5600 0.5100 0.5100 5,718 +0.01(+0.99%)
Sep 24, 2021 0.5300 0.5500 0.5050 0.5050 50,967 -0.03(-4.72%)
Sep 23, 2021 0.5250 0.5400 0.4930 0.5300 120,400 +0.01(+1.92%)
Sep 22, 2021 0.5319 0.5600 0.5200 0.5200 77,236 -0.06(-10.33%)
Sep 21, 2021 0.5700 0.5799 0.5319 0.5799 8,914 +0.01(+1.74%)
Sep 20, 2021 0.5700 0.5700 0.5500 0.5700 17,050 +0.04(+7.16%)
Sep 17, 2021 0.5833 0.6347 0.5319 0.5319 29,884 -0.06(-9.68%)
Sep 15, 2021 0.5889 0.5889 0.5889 0 +0.01(+2.38%)
Sep 13, 2021 0.5752 0.5752 0.5752 0 +0.08(+15.02%)
Sep 10, 2021 0.6400 0.6400 0.5001 0.5001 77,964 -0.08(-13.43%)
Sep 09, 2021 0.5777 0.6488 0.5777 0.5777 27,665 -0.01(-1.38%)
Sep 08, 2021 0.5777 0.6138 0.5777 0.5858 8,946 +0.01(+1.40%)
Sep 07, 2021 0.6600 0.6650 0.5777 0.5777 55,977 -0.08(-11.80%)
Sep 03, 2021 0.6700 0.6700 0.6550 0.6550 2,101 +0.00(+0.38%)
Sep 02, 2021 0.6300 0.6525 0.6300 0.6525 475 +0.00(+0.00%)
Sep 01, 2021 0.6750 0.6750 0.6525 0.6525 1,800 -0.02(-3.33%)
Aug 31, 2021 0.6425 0.6750 0.6200 0.6750 51,823 +0.05(+7.14%)
Aug 30, 2021 0.6495 0.6495 0.6300 0.6300 2,551 -0.02(-3.08%)
Aug 27, 2021 0.5800 0.6500 0.5800 0.6500 3,801 +0.01(+1.96%)
Aug 25, 2021 0.6375 0.6375 0.6375 0 +0.03(+5.37%)
Aug 24, 2021 0.6800 0.7000 0.6000 0.6050 16,875 -0.08(-11.67%)
Aug 23, 2021 0.7000 0.7000 0.6000 0.6849 10,102 -0.01(-0.74%)
Aug 20, 2021 0.6900 0.6900 0.6900 0.6900 610 +0.04(+6.15%)
Aug 19, 2021 0.6502 0.7100 0.6150 0.6500 22,905 -0.06(-8.44%)
Aug 18, 2021 0.7100 0.7100 0.6500 0.7099 13,360 +0.01(+1.41%)
Aug 17, 2021 0.7750 0.7800 0.6510 0.7000 110,090 -0.08(-10.26%)
Aug 16, 2021 0.8350 0.8400 0.7300 0.7800 31,541 -0.06(-7.14%)
Aug 13, 2021 0.8100 0.8400 0.8100 0.8400 21,428 +0.03(+3.70%)
Aug 12, 2021 0.8450 0.8800 0.7900 0.8100 21,235 -0.04(-4.71%)
Aug 11, 2021 0.7800 0.8500 0.7800 0.8500 19,385 +0.03(+3.03%)
Aug 10, 2021 0.8245 0.8250 0.7800 0.8250 8,500 +0.04(+5.77%)
Aug 09, 2021 0.8900 0.8900 0.7800 0.7800 6,042 -0.06(-7.14%)
Aug 06, 2021 0.8050 0.8400 0.8050 0.8400 13,100 +0.01(+1.20%)
Aug 05, 2021 0.7600 0.8300 0.7600 0.8300 38,373 -0.00(-0.12%)
Aug 04, 2021 0.8225 0.8600 0.8225 0.8310 35,786 -0.01(-1.07%)
Aug 03, 2021 0.8590 0.8650 0.8200 0.8400 106,035 -0.02(-2.33%)
Aug 02, 2021 0.8600 0.8600 0.8400 0.8600 11,213 +0.00(+0.00%)
Jul 30, 2021 0.8220 0.8600 0.8220 0.8600 17,300 +0.02(+2.38%)
Jul 29, 2021 0.8600 0.8600 0.7301 0.8400 60,755 +0.01(+0.60%)
Jul 28, 2021 0.8700 0.8900 0.8000 0.8350 10,100 -0.04(-4.02%)
Jul 27, 2021 0.8450 0.8700 0.8450 0.8700 11,350 +0.03(+2.96%)
Jul 26, 2021 0.8900 0.9100 0.7302 0.8450 100,750 -0.02(-1.74%)
Jul 23, 2021 0.8700 0.8800 0.8250 0.8600 50,832 -0.04(-4.44%)
Jul 22, 2021 0.7900 0.9145 0.7300 0.9000 302,982 +0.12(+15.38%)
Jul 21, 2021 0.7850 0.8000 0.7715 0.7800 87,444 +0.04(+5.41%)
Jul 20, 2021 0.6978 0.7400 0.6978 0.7400 80,221 +0.03(+4.23%)
Jul 19, 2021 0.7000 0.7155 0.6510 0.7100 68,157 -0.01(-1.39%)
Jul 16, 2021 0.7200 0.7200 0.7000 0.7200 30,098 +0.02(+2.86%)
Jul 15, 2021 0.7100 0.7200 0.6875 0.7000 14,108 -0.02(-2.78%)
Jul 14, 2021 0.7289 0.7289 0.6602 0.7200 15,053 +0.03(+3.60%)
Jul 13, 2021 0.7000 0.7000 0.6500 0.6950 31,765 -0.01(-0.71%)
Jul 12, 2021 0.7100 0.7200 0.7000 0.7000 27,300 -0.01(-1.41%)
Jul 09, 2021 0.7289 0.7289 0.7000 0.7100 18,149 -0.02(-2.58%)
Jul 08, 2021 0.7100 0.7293 0.6900 0.7288 96,070 +0.01(+1.97%)
Jul 07, 2021 0.7300 0.7300 0.7147 0.7147 5,050 +0.01(+2.10%)
Jul 06, 2021 0.7100 0.7300 0.7000 0.7000 24,454 +0.00(+0.00%)
Jul 02, 2021 0.7400 0.7400 0.6450 0.7000 31,302 -0.04(-5.39%)
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.