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 (%)
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%)
Feb 01, 2018 0.6300 0.6600 0.6300 0.6600 32,273 +0.02(+3.13%)
Jan 31, 2018 0.6199 0.6500 0.6199 0.6400 59,650 +0.03(+4.92%)
Jan 30, 2018 0.6000 0.6500 0.6000 0.6100 40,292 -0.01(-1.61%)
Jan 29, 2018 0.6000 0.6318 0.6000 0.6200 30,402 +0.01(+1.64%)
Jan 26, 2018 0.5899 0.6350 0.5760 0.6100 245,604 +0.01(+1.67%)
Jan 25, 2018 0.5900 0.6000 0.5900 0.6000 21,302 +0.00(+0.02%)
Jan 24, 2018 0.5850 0.5999 0.5850 0.5999 9,300 +0.01(+2.55%)
Jan 23, 2018 0.5900 0.5999 0.5825 0.5850 40,819 -0.02(-2.50%)
Jan 22, 2018 0.5710 0.6000 0.5710 0.6000 19,976 +0.06(+11.11%)
Jan 18, 2018 0.5400 0.5400 0.5400 0 -0.02(-2.76%)
Jan 17, 2018 0.6000 0.6000 0.5553 0.5553 6,318 -0.04(-7.44%)
Jan 16, 2018 0.5999 0.6000 0.5999 0.6000 9,924 +0.05(+9.09%)
Jan 12, 2018 0.5500 0.5500 0.5500 0 -0.01(-0.90%)
Jan 11, 2018 0.5550 0.5550 0.5500 0.5550 2,380 -0.04(-7.50%)
Jan 10, 2018 0.5750 0.6000 0.5750 0.6000 500 +0.00(+0.00%)
Jan 09, 2018 0.6000 0.6000 0.6000 0.6000 1,000 +0.04(+7.14%)
Jan 08, 2018 0.6100 0.6100 0.5500 0.5600 12,951 -0.02(-3.45%)
Jan 04, 2018 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jan 03, 2018 0.6000 0.6295 0.5310 0.5800 54,000 +0.00(+0.00%)
Jan 02, 2018 0.6000 0.6200 0.5800 0.5800 33,475 -0.02(-3.33%)
Dec 29, 2017 0.6000 0.6000 0.6000 0 +0.03(+5.08%)
Dec 28, 2017 0.5800 0.6000 0.5710 0.5710 19,718 -0.01(-1.55%)
Dec 27, 2017 0.5800 0.5800 0.5800 0.5800 8,000 -0.01(-1.69%)
Dec 26, 2017 0.6000 0.6000 0.5700 0.5900 30,450 -0.03(-4.07%)
Dec 22, 2017 0.6050 0.6200 0.6000 0.6150 38,875 +0.02(+2.50%)
Dec 21, 2017 0.5931 0.6100 0.5931 0.6000 12,000 +0.00(+0.00%)
Dec 20, 2017 0.5850 0.6100 0.5850 0.6000 30,345 +0.00(+0.00%)
Dec 19, 2017 0.6000 0.6000 0.6000 0.6000 2,283 +0.00(+0.00%)
Dec 18, 2017 0.5908 0.6000 0.5700 0.6000 11,400 +0.03(+5.26%)
Dec 15, 2017 0.6000 0.6100 0.5251 0.5700 52,923 -0.01(-1.72%)
Dec 14, 2017 0.6000 0.6000 0.5700 0.5800 8,675 -0.02(-3.33%)
Dec 13, 2017 0.5760 0.6000 0.5700 0.6000 14,733 +0.00(+0.00%)
Dec 12, 2017 0.6100 0.6100 0.5700 0.6000 97,338 +0.00(+0.00%)
Dec 11, 2017 0.6000 0.6231 0.5579 0.6000 38,819 +0.00(+0.00%)
Dec 08, 2017 0.5500 0.6299 0.5500 0.6000 62,304 +0.01(+1.69%)
Dec 07, 2017 0.6190 0.6200 0.5700 0.5900 88,332 -0.01(-1.67%)
Dec 06, 2017 0.5901 0.6200 0.5900 0.6000 18,450 +0.00(+0.00%)
Dec 05, 2017 0.6000 0.6200 0.6000 0.6000 30,000 +0.00(+0.00%)
Dec 04, 2017 0.6000 0.6000 0.5950 0.6000 76,854 +0.00(+0.00%)
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.