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

Noble Roman's Inc (OP: NROM )

0.4100 -0.0200 (-4.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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, 2014 1.450 1.480 1.350 1.430 279,069 +0.03(+2.14%)
Apr 29, 2014 1.350 1.400 1.350 1.400 36,021 -0.05(-3.45%)
Apr 28, 2014 1.350 1.450 1.300 1.450 42,835 +0.00(+0.00%)
Apr 25, 2014 1.404 1.450 1.350 1.450 15,830 +0.07(+5.07%)
Apr 24, 2014 1.350 1.380 1.290 1.380 26,012 -0.02(-1.43%)
Apr 23, 2014 1.390 1.470 1.340 1.400 134,654 +0.05(+3.70%)
Apr 22, 2014 1.300 1.350 1.300 1.350 30,515 +0.03(+2.27%)
Apr 21, 2014 1.326 1.326 1.320 1.320 24,330 +0.00(+0.00%)
Apr 17, 2014 1.320 1.320 1.320 0 +0.02(+1.54%)
Apr 16, 2014 1.300 1.300 1.300 1.300 500 -0.09(-6.47%)
Apr 15, 2014 1.250 1.390 1.250 1.390 45,030 +0.18(+14.88%)
Apr 14, 2014 1.230 1.230 1.180 1.210 53,183 +0.03(+2.54%)
Apr 11, 2014 1.220 1.220 1.160 1.180 0 -0.05(-4.07%)
Apr 10, 2014 1.232 1.232 1.230 1.230 2,440 +0.00(+0.00%)
Apr 09, 2014 1.270 1.410 1.200 1.230 74,278 -0.04(-3.15%)
Apr 08, 2014 1.270 1.280 1.270 1.270 17,908 +0.00(+0.00%)
Apr 07, 2014 1.270 1.280 1.270 1.270 16,663 +0.00(+0.00%)
Apr 04, 2014 1.270 1.450 1.250 1.270 0 +0.00(+0.00%)
Apr 03, 2014 1.310 1.310 1.270 1.270 11,100 -0.01(-0.78%)
Apr 02, 2014 1.310 1.340 1.260 1.280 29,740 -0.07(-5.19%)
Apr 01, 2014 1.420 1.420 1.250 1.350 93,840 -0.14(-9.40%)
Mar 31, 2014 1.390 1.490 1.370 1.490 30,300 +0.10(+7.19%)
Mar 28, 2014 1.450 1.480 1.380 1.390 0 -0.05(-3.47%)
Mar 27, 2014 1.400 1.450 1.390 1.440 18,700 +0.04(+2.86%)
Mar 26, 2014 1.470 1.470 1.400 1.400 21,681 -0.05(-3.45%)
Mar 25, 2014 1.500 1.500 1.450 1.450 7,000 -0.05(-3.33%)
Mar 24, 2014 1.450 1.500 1.450 1.500 29,075 +0.03(+2.04%)
Mar 21, 2014 1.510 1.510 1.460 1.470 0 -0.04(-2.65%)
Mar 20, 2014 1.470 1.550 1.440 1.510 70,755 +0.02(+1.34%)
Mar 19, 2014 1.490 1.540 1.460 1.490 37,500 +0.00(+0.00%)
Mar 18, 2014 1.440 1.490 1.400 1.490 79,630 +0.05(+3.47%)
Mar 17, 2014 1.450 1.550 1.440 1.440 31,588 -0.01(-0.41%)
Mar 14, 2014 1.500 1.500 1.410 1.446 0 -0.09(-6.10%)
Mar 13, 2014 1.600 1.700 1.360 1.540 225,882 -0.07(-4.35%)
Mar 12, 2014 1.720 1.720 1.610 1.610 43,100 -0.11(-6.40%)
Mar 11, 2014 1.700 1.740 1.660 1.720 8,200 -0.03(-1.71%)
Mar 10, 2014 1.768 1.768 1.700 1.750 27,208 -0.05(-2.78%)
Mar 07, 2014 1.800 1.820 1.790 1.800 0 +0.01(+0.56%)
Mar 06, 2014 1.810 1.810 1.790 1.790 53,668 -0.01(-0.56%)
Mar 05, 2014 1.770 1.800 1.770 1.800 5,200 +0.00(+0.00%)
Mar 04, 2014 1.750 1.800 1.750 1.800 29,910 +0.03(+1.69%)
Mar 03, 2014 1.820 1.820 1.760 1.770 19,264 -0.07(-3.80%)
Feb 28, 2014 1.820 1.840 1.800 1.840 0 -0.01(-0.65%)
Feb 27, 2014 1.900 1.930 1.820 1.852 11,170 +0.04(+2.32%)
Feb 26, 2014 1.850 1.890 1.800 1.810 5,690 -0.09(-4.74%)
Feb 25, 2014 1.890 1.900 1.850 1.900 24,700 -0.06(-3.06%)
Feb 24, 2014 1.900 1.960 1.860 1.960 5,750 +0.06(+3.16%)
Feb 21, 2014 1.884 1.900 1.860 1.900 0 +0.02(+1.06%)
Feb 20, 2014 1.900 1.900 1.880 1.880 64,700 -0.02(-1.05%)
Feb 19, 2014 1.900 1.900 1.900 1.900 6,300 +0.00(+0.00%)
Feb 18, 2014 1.930 1.950 1.870 1.900 69,218 -0.04(-2.06%)
Feb 14, 2014 1.940 1.940 1.940 0 +0.01(+0.52%)
Feb 13, 2014 1.930 1.932 1.930 1.930 1,860 +0.00(+0.00%)
Feb 12, 2014 1.990 1.990 1.930 1.930 3,140 -0.07(-3.50%)
Feb 11, 2014 1.950 2.000 1.920 2.000 6,567 +0.05(+2.56%)
Feb 10, 2014 1.930 1.950 1.900 1.950 22,350 -0.01(-0.31%)
Feb 07, 2014 1.940 1.956 1.940 1.956 0 +0.02(+0.82%)
Feb 06, 2014 1.910 1.940 1.910 1.940 2,700 +0.00(+0.00%)
Feb 05, 2014 1.900 1.940 1.900 1.940 27,726 +0.00(+0.00%)
Feb 04, 2014 2.000 2.000 1.860 1.940 67,270 +0.02(+1.04%)
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.