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 -0.0280 (-6.11%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 9, 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 29, 2016 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
Apr 28, 2016 0.6800 0.6800 0.6400 0.6500 17,350 +0.00(+0.00%)
Apr 27, 2016 0.6600 0.6600 0.6500 0.6500 45,151 -0.01(-1.52%)
Apr 26, 2016 0.6500 0.6800 0.6500 0.6600 12,353 -0.01(-1.49%)
Apr 25, 2016 0.6600 0.6700 0.6500 0.6700 7,965 -0.02(-2.90%)
Apr 22, 2016 0.6600 0.6900 0.6600 0.6900 670 +0.03(+4.55%)
Apr 21, 2016 0.6601 0.6671 0.6600 0.6600 2,100 -0.03(-4.35%)
Apr 20, 2016 0.6800 0.7000 0.6800 0.6900 34,424 +0.01(+0.79%)
Apr 19, 2016 0.7000 0.7000 0.6800 0.6846 10,211 -0.02(-2.20%)
Apr 18, 2016 0.6950 0.7000 0.6900 0.7000 5,000 +0.00(+0.00%)
Apr 15, 2016 0.7000 0.7000 0.7000 0.7000 8,100 -0.01(-1.41%)
Apr 14, 2016 0.7200 0.7200 0.6900 0.7100 3,976 +0.03(+4.41%)
Apr 13, 2016 0.6900 0.6940 0.5600 0.6800 208,411 -0.02(-2.86%)
Apr 12, 2016 0.7400 0.7400 0.6800 0.7000 52,131 +0.00(+0.00%)
Apr 11, 2016 0.7500 0.7500 0.6700 0.7000 1,528,047 -0.08(-10.26%)
Apr 08, 2016 0.8100 0.8100 0.7500 0.7800 80,385 -0.03(-4.29%)
Apr 07, 2016 0.8750 0.8750 0.8150 0.8150 34,140 -0.04(-4.12%)
Apr 06, 2016 0.8750 0.8750 0.8500 0.8500 20,000 -0.01(-1.16%)
Apr 05, 2016 0.8800 0.8800 0.8300 0.8600 18,984 -0.02(-2.27%)
Apr 04, 2016 0.8800 0.8800 0.8700 0.8800 34,755 +0.00(+0.00%)
Apr 01, 2016 0.8700 0.8850 0.8700 0.8800 73,860 +0.01(+1.15%)
Mar 31, 2016 0.8750 0.8950 0.8501 0.8700 290,253 -0.01(-1.14%)
Mar 30, 2016 0.8098 0.8800 0.8098 0.8800 2,600 +0.07(+9.32%)
Mar 29, 2016 0.8600 0.8600 0.8000 0.8050 18,562 -0.05(-6.40%)
Mar 28, 2016 0.8800 0.8800 0.8600 0.8600 3,350 -0.02(-2.27%)
Mar 24, 2016 0.8800 0.8800 0.8800 0 +0.04(+4.76%)
Mar 23, 2016 0.8400 0.8400 0.8400 0.8400 200 -0.04(-4.55%)
Mar 22, 2016 0.8800 0.8800 0.8800 0.8800 4,000 +0.03(+3.53%)
Mar 21, 2016 0.8500 0.8500 0.8500 0.8500 1,500 -0.03(-3.41%)
Mar 18, 2016 0.8400 0.8800 0.8400 0.8800 2,300 +0.00(+0.00%)
Mar 17, 2016 0.8800 0.8800 0.8800 0.8800 3,205 +0.00(+0.00%)
Mar 15, 2016 0.8800 0.8800 0.8800 0 +0.01(+1.15%)
Mar 14, 2016 0.8301 0.8700 0.8301 0.8700 15,300 +0.00(+0.00%)
Mar 11, 2016 0.8700 0.8700 0.8700 0.8700 10,200 +0.01(+1.16%)
Mar 10, 2016 0.8650 0.8650 0.8500 0.8600 52,500 -0.01(-1.15%)
Mar 09, 2016 0.8800 0.8800 0.8300 0.8700 23,378 -0.03(-3.33%)
Mar 08, 2016 0.9000 0.9000 0.9000 0.9000 1,500 +0.03(+3.45%)
Mar 07, 2016 0.8700 0.8700 0.8700 0.8700 6,000 -0.03(-3.33%)
Mar 03, 2016 0.9000 0.9000 0.9000 0 +0.05(+5.89%)
Mar 02, 2016 0.8400 0.8799 0.8300 0.8499 11,200 -0.03(-3.42%)
Mar 01, 2016 0.8510 0.8800 0.8400 0.8800 87,529 +0.02(+2.33%)
Feb 29, 2016 0.8510 0.9000 0.8510 0.8600 11,622 +0.01(+1.06%)
Feb 26, 2016 0.8550 0.8550 0.8510 0.8510 7,950 -0.00(-0.47%)
Feb 25, 2016 0.9000 0.9000 0.8550 0.8550 2,000 -0.05(-5.00%)
Feb 24, 2016 0.9000 0.9000 0.9000 0.9000 2,900 +0.01(+1.12%)
Feb 23, 2016 0.9410 0.9410 0.8550 0.8900 22,409 -0.08(-8.25%)
Feb 19, 2016 0.9700 0.9700 0.9700 0 -0.02(-1.78%)
Feb 18, 2016 0.9700 0.9876 0.9400 0.9876 35,469 +0.03(+2.71%)
Feb 17, 2016 0.8900 0.9615 0.8900 0.9615 10,750 +0.06(+6.96%)
Feb 16, 2016 0.8500 0.8990 0.8500 0.8989 27,325 +0.06(+7.01%)
Feb 12, 2016 0.8400 0.8400 0.8400 0 +0.01(+1.08%)
Feb 11, 2016 0.8800 0.8900 0.8310 0.8310 19,246 -0.06(-6.63%)
Feb 10, 2016 0.8900 0.8900 0.8899 0.8900 3,175 -0.02(-1.98%)
Feb 09, 2016 0.9100 0.9100 0.9080 0.9080 2,000 +0.02(+2.02%)
Feb 08, 2016 0.8500 0.9100 0.8500 0.8900 6,524 -0.01(-1.11%)
Feb 05, 2016 0.8999 0.9200 0.8951 0.9000 10,484 +0.05(+5.88%)
Feb 04, 2016 0.8800 0.9000 0.8500 0.8500 45,921 -0.05(-5.55%)
Feb 03, 2016 0.9108 0.9469 0.8765 0.8999 28,500 +0.03(+3.42%)
Feb 02, 2016 0.8600 0.9500 0.8600 0.8701 10,900 +0.01(+1.17%)
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.