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

Noble Roman's Inc (OP: NROM )

0.4200 +0.0100 (+2.44%)
Streaming Delayed Price Updated: 1:11 PM EDT, May 13, 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 (%)
Apr 30, 2018 0.7200 0.7200 0.7200 0 +0.04(+5.88%)
Apr 27, 2018 0.7000 0.7200 0.6799 0.6800 37,007 -0.02(-2.86%)
Apr 26, 2018 0.7000 0.7000 0.7000 0.7000 3,425 -0.03(-4.11%)
Apr 25, 2018 0.7400 0.7400 0.7300 0.7300 4,300 -0.01(-1.35%)
Apr 24, 2018 0.7100 0.7500 0.7100 0.7400 36,450 +0.04(+5.71%)
Apr 23, 2018 0.7201 0.7201 0.7000 0.7000 6,000 -0.04(-5.41%)
Apr 20, 2018 0.7400 0.7400 0.7400 0.7400 7,000 +0.01(+1.37%)
Apr 19, 2018 0.7300 0.7300 0.7300 0.7300 1,000 +0.05(+7.35%)
Apr 18, 2018 0.7100 0.7100 0.6800 0.6800 7,110 -0.04(-5.56%)
Apr 17, 2018 0.7000 0.7200 0.7000 0.7200 16,600 +0.04(+5.88%)
Apr 16, 2018 0.7000 0.7000 0.6800 0.6800 44,200 -0.04(-5.29%)
Apr 13, 2018 0.6700 0.7500 0.6700 0.7180 20,000 -0.00(-0.28%)
Apr 12, 2018 0.7500 0.7500 0.7200 0.7200 4,100 -0.03(-4.00%)
Apr 10, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Apr 09, 2018 0.7700 0.7700 0.7500 0.7500 9,000 -0.02(-2.60%)
Apr 06, 2018 0.7980 0.7990 0.7700 0.7700 4,774 +0.00(+0.00%)
Apr 05, 2018 0.8150 0.8150 0.7700 0.7700 1,454 -0.03(-3.75%)
Apr 04, 2018 0.8150 0.8150 0.7850 0.8000 16,550 -0.02(-2.44%)
Apr 03, 2018 0.8300 0.8400 0.8200 0.8200 9,400 -0.01(-1.20%)
Apr 02, 2018 0.8400 0.8401 0.8200 0.8300 22,380 -0.01(-1.19%)
Mar 29, 2018 0.8400 0.8400 0.8400 0 +0.01(+0.60%)
Mar 28, 2018 0.8400 0.8400 0.8350 0.8350 8,000 -0.01(-0.60%)
Mar 27, 2018 0.8400 0.8500 0.8400 0.8400 38,490 +0.01(+1.20%)
Mar 26, 2018 0.8300 0.8300 0.8300 0.8300 2,800 -0.02(-2.35%)
Mar 23, 2018 0.8400 0.8500 0.8400 0.8500 11,400 +0.01(+1.31%)
Mar 22, 2018 0.8500 0.8500 0.8390 0.8390 32,908 -0.00(-0.13%)
Mar 21, 2018 0.8450 0.8500 0.8400 0.8401 79,900 +0.00(+0.01%)
Mar 20, 2018 0.8375 0.8450 0.8350 0.8400 10,493 +0.01(+0.60%)
Mar 19, 2018 0.8450 0.8450 0.8350 0.8350 6,910 -0.02(-2.34%)
Mar 16, 2018 0.8400 0.8550 0.8000 0.8550 95,472 +0.02(+2.40%)
Mar 15, 2018 0.8000 0.8400 0.8000 0.8350 16,376 +0.05(+6.37%)
Mar 14, 2018 0.8000 0.8000 0.7850 0.7850 900 +0.05(+6.08%)
Mar 13, 2018 0.7400 0.8000 0.7150 0.7400 10,000 -0.04(-4.52%)
Mar 12, 2018 0.7800 0.8000 0.7000 0.7750 10,000 -0.05(-6.63%)
Mar 08, 2018 0.8300 0.8300 0.8300 0 +0.03(+3.75%)
Mar 07, 2018 0.7700 0.8250 0.7700 0.8000 18,550 +0.05(+6.67%)
Mar 06, 2018 0.8100 0.8100 0.7500 0.7500 18,200 -0.07(-7.99%)
Mar 05, 2018 0.7500 0.8151 0.7500 0.8151 26,900 +0.02(+1.89%)
Mar 02, 2018 0.7501 0.8000 0.7501 0.8000 3,000 +0.00(+0.00%)
Mar 01, 2018 0.7500 0.8000 0.7500 0.8000 3,000 -0.05(-5.88%)
Feb 28, 2018 0.7600 0.8500 0.7500 0.8500 18,738 +0.04(+4.94%)
Feb 27, 2018 0.8500 0.8500 0.8100 0.8100 1,458 -0.04(-4.71%)
Feb 26, 2018 0.8500 0.8500 0.8500 0.8500 2,700 +0.00(+0.00%)
Feb 23, 2018 0.8100 0.8500 0.8100 0.8500 3,521 +0.04(+4.93%)
Feb 22, 2018 0.8101 0 +0.00(+0.01%)
Feb 21, 2018 0.7500 0.8100 0.7500 0.8100 48,050 +0.06(+8.00%)
Feb 20, 2018 0.7900 0.8000 0.7500 0.7500 15,924 -0.04(-5.06%)
Feb 16, 2018 0.7900 0.7900 0.7900 0 -0.08(-9.09%)
Feb 15, 2018 0.7125 0.8700 0.7125 0.8690 39,454 +0.12(+15.87%)
Feb 14, 2018 0.7200 0.7500 0.6900 0.7500 38,042 +0.01(+1.35%)
Feb 13, 2018 0.6840 0.7500 0.6840 0.7400 54,458 +0.07(+10.45%)
Feb 12, 2018 0.6800 0.6830 0.6700 0.6700 20,745 +0.03(+5.26%)
Feb 09, 2018 0.6800 0.6800 0.5900 0.6365 97,918 -0.02(-3.56%)
Feb 08, 2018 0.6800 0.6840 0.6401 0.6600 19,682 -0.01(-1.49%)
Feb 07, 2018 0.6817 0.6400 0.6700 21,615 +0.03(+4.69%)
Feb 06, 2018 0.6200 0.6400 0.6200 0.6400 6,222 +0.02(+3.23%)
Feb 05, 2018 0.6500 0.6500 0.6200 0.6200 7,011 -0.03(-3.88%)
Feb 02, 2018 0.6600 0.6600 0.6400 0.6450 12,434 -0.02(-2.27%)
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.