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

Noble Roman's Inc (OP: NROM )

0.4180 +0.0430 (+11.47%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
Jan 29, 2021 0.3800 0.3950 0.3370 0.3950 52,100 +0.02(+3.95%)
Jan 28, 2021 0.3994 0.4400 0.3700 0.3800 32,839 -0.06(-13.64%)
Jan 27, 2021 0.3900 0.4400 0.3525 0.4400 52,758 +0.05(+12.82%)
Jan 26, 2021 0.3900 0.3978 0.3600 0.3900 12,046 +0.00(+0.00%)
Jan 25, 2021 0.4000 0.4159 0.3600 0.3900 14,686 -0.01(-2.50%)
Jan 22, 2021 0.4055 0.4200 0.4000 0.4000 11,300 +0.03(+8.11%)
Jan 20, 2021 0.3700 0.3700 0.3700 0 -0.07(-15.91%)
Jan 19, 2021 0.4100 0.4598 0.4014 0.4400 49,579 +0.09(+23.94%)
Jan 15, 2021 0.3525 0.3550 0.3525 0.3550 3,200 -0.02(-5.61%)
Jan 14, 2021 0.4100 0.4100 0.3690 0.3761 16,740 -0.03(-8.27%)
Jan 13, 2021 0.4100 0.4100 0.3603 0.4100 1,900 +0.05(+13.10%)
Jan 12, 2021 0.4014 0.4014 0.3625 0.3625 10,015 -0.09(-19.44%)
Jan 08, 2021 0.4500 0.4500 0.4500 0 +0.05(+13.90%)
Jan 07, 2021 0.3951 0.3951 0.3951 0.3951 1,101 +0.00(+0.41%)
Jan 06, 2021 0.4200 0.4500 0.3935 0.3935 41,579 -0.03(-6.31%)
Jan 05, 2021 0.3825 0.4200 0.3600 0.4200 31,005 +0.01(+1.77%)
Jan 04, 2021 0.3613 0.4127 0.3361 0.4127 3,841 +0.02(+6.23%)
Dec 31, 2020 0.3885 0.3885 0.3885 12,151 +0.05(+14.26%)
Dec 30, 2020 0.3701 0.3701 0.3400 0.3400 12,151 -0.02(-4.66%)
Dec 29, 2020 0.4100 0.4590 0.3566 0.3566 134,809 -0.05(-13.00%)
Dec 28, 2020 0.4000 0.4099 0.3999 0.4099 10,360 +0.04(+10.78%)
Dec 24, 2020 0.3923 0.3923 0.3700 0.3700 21,300 -0.00(-0.62%)
Dec 23, 2020 0.3500 0.4180 0.3500 0.3723 62,284 +0.02(+6.37%)
Dec 22, 2020 0.3650 0.3650 0.3300 0.3500 49,229 -0.02(-4.11%)
Dec 21, 2020 0.3534 0.3700 0.3497 0.3650 43,829 +0.01(+3.14%)
Dec 18, 2020 0.3514 0.3539 0.3500 0.3539 15,300 +0.00(+0.00%)
Dec 17, 2020 0.3500 0.3542 0.3226 0.3539 53,953 +0.05(+17.97%)
Dec 16, 2020 0.3500 0.3500 0.3000 0.3000 36,115 -0.05(-14.29%)
Dec 15, 2020 0.3311 0.3500 0.3300 0.3500 52,609 +0.02(+5.61%)
Dec 14, 2020 0.3643 0.3650 0.3314 0.3314 38,234 -0.03(-9.03%)
Dec 11, 2020 0.3688 0.3688 0.3311 0.3643 8,400 +0.00(+1.19%)
Dec 10, 2020 0.3498 0.3688 0.3498 0.3600 2,719 +0.01(+2.95%)
Dec 09, 2020 0.3497 0.3497 0.3497 0.3497 16,910 +0.00(+0.06%)
Dec 08, 2020 0.3449 0.3497 0.3311 0.3495 38,261 -0.00(-0.14%)
Dec 07, 2020 0.3594 0.3594 0.3500 0.3500 710 -0.00(-0.62%)
Dec 04, 2020 0.3400 0.3594 0.3400 0.3522 3,700 +0.01(+3.59%)
Dec 03, 2020 0.3620 0.3700 0.3400 0.3400 65,454 -0.02(-6.08%)
Dec 02, 2020 0.3700 0.3700 0.3400 0.3620 48,338 +0.01(+3.37%)
Dec 01, 2020 0.3700 0.3700 0.3502 0.3502 53,896 -0.01(-2.72%)
Nov 30, 2020 0.3850 0.3949 0.3600 0.3600 140,865 -0.01(-2.70%)
Nov 27, 2020 0.3800 0.3800 0.3500 0.3700 700 -0.02(-5.13%)
Nov 25, 2020 0.3500 0.3900 0.3500 0.3900 3,500 +0.04(+11.43%)
Nov 24, 2020 0.3500 0.3900 0.3500 0.3500 126,937 -0.01(-1.41%)
Nov 23, 2020 0.3388 0.3998 0.3294 0.3550 127,695 +0.02(+7.58%)
Nov 20, 2020 0.3493 0.3493 0.3088 0.3300 51,400 +0.00(+0.00%)
Nov 19, 2020 0.3100 0.3496 0.3025 0.3300 50,865 +0.02(+6.45%)
Nov 18, 2020 0.3500 0.3500 0.3100 0.3100 85,553 -0.04(-11.45%)
Nov 17, 2020 0.3600 0.4000 0.3501 0.3501 22,775 -0.01(-2.75%)
Nov 16, 2020 0.3500 0.3780 0.3500 0.3600 14,603 +0.04(+12.50%)
Nov 13, 2020 0.3300 0.3400 0.3200 0.3200 108,200 -0.02(-5.88%)
Nov 12, 2020 0.3263 0.3400 0.3263 0.3400 6,510 -0.00(-0.15%)
Nov 11, 2020 0.3502 0.3502 0.3405 0.3405 74,310 -0.01(-2.71%)
Nov 10, 2020 0.3453 0.3500 0.3453 0.3500 244,408 +0.00(+0.00%)
Nov 09, 2020 0.3850 0.3850 0.3475 0.3500 156,600 -0.05(-12.50%)
Nov 06, 2020 0.4000 0.4000 0.4000 0.4000 1,300 +0.05(+13.96%)
Nov 05, 2020 0.3510 0.3510 0.3510 0.3510 1,300 -0.02(-5.14%)
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.