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

Noble Roman's Inc (OP: NROM )

0.4000 -0.0700 (-14.89%)
Streaming Delayed Price Updated: 12:28 PM EDT, May 20, 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 (%)
Oct 31, 2016 0.4904 0.4904 0.4800 0.4800 27,100 +0.01(+1.05%)
Oct 28, 2016 0.4950 0.4950 0.4750 0.4750 25,681 -0.02(-4.04%)
Oct 27, 2016 0.4900 0.4950 0.4681 0.4950 12,040 +0.01(+1.02%)
Oct 26, 2016 0.4800 0.4900 0.4800 0.4900 10,000 +0.01(+2.08%)
Oct 25, 2016 0.4850 0.4850 0.4700 0.4800 22,000 +0.01(+2.13%)
Oct 24, 2016 0.4800 0.5100 0.4700 0.4700 89,900 +0.01(+1.62%)
Oct 21, 2016 0.4620 0.4800 0.4620 0.4625 88,960 -0.01(-2.22%)
Oct 20, 2016 0.4650 0.4800 0.4620 0.4730 112,880 +0.01(+2.38%)
Oct 19, 2016 0.4700 0.4700 0.4620 0.4620 59,780 -0.01(-1.46%)
Oct 18, 2016 0.4700 0.4700 0.4650 0.4688 31,620 -0.00(-0.24%)
Oct 17, 2016 0.4900 0.4900 0.4680 0.4700 99,447 -0.02(-3.09%)
Oct 14, 2016 0.4850 0.5000 0.4850 0.4850 55,207 +0.00(+0.00%)
Oct 13, 2016 0.4977 0.4977 0.4802 0.4850 66,393 -0.01(-3.00%)
Oct 12, 2016 0.4900 0.5000 0.4900 0.5000 20,250 +0.00(+1.01%)
Oct 11, 2016 0.4961 0.4961 0.4950 0.4950 1,200 -0.00(-0.00%)
Oct 10, 2016 0.4950 0.4950 0.4950 0.4950 2,600 -0.00(-0.77%)
Oct 07, 2016 0.4989 0.5000 0.4989 0.4989 4,350 -0.00(-0.23%)
Oct 06, 2016 0.5000 0.5100 0.4999 0.5000 223,814 +0.00(+0.02%)
Oct 05, 2016 0.5200 0.5200 0.4999 0.4999 29,999 -0.02(-3.87%)
Oct 04, 2016 0.5100 0.5300 0.5075 0.5200 287,436 +0.03(+6.12%)
Oct 03, 2016 0.4950 0.4950 0.4899 0.4900 9,569 +0.00(+0.00%)
Sep 30, 2016 0.4900 0.4930 0.4820 0.4900 29,000 +0.00(+0.00%)
Sep 29, 2016 0.5000 0.5000 0.4860 0.4900 66,235 +0.00(+0.00%)
Sep 28, 2016 0.4901 0.5000 0.4900 0.4900 13,500 +0.00(+0.00%)
Sep 27, 2016 0.4923 0.4923 0.4900 0.4900 895 -0.01(-2.00%)
Sep 26, 2016 0.5000 0.5000 0.4900 0.5000 13,600 +0.00(+0.00%)
Sep 23, 2016 0.5000 0.5000 0.4900 0.5000 15,581 -0.01(-0.99%)
Sep 22, 2016 0.4977 0.5050 0.4900 0.5050 36,082 +0.01(+1.00%)
Sep 21, 2016 0.5265 0.5265 0.4861 0.5000 299,880 -0.03(-5.12%)
Sep 20, 2016 0.5500 0.5500 0.5270 0.5270 65,915 -0.03(-5.91%)
Sep 19, 2016 0.5500 0.5601 0.5500 0.5601 10,700 +0.01(+1.84%)
Sep 16, 2016 0.5500 0.5500 0.5500 0.5500 2,800 +0.00(+0.00%)
Sep 15, 2016 0.5500 0.5520 0.5500 0.5500 27,052 +0.00(+0.00%)
Sep 14, 2016 0.5554 0.5554 0.5310 0.5500 65,799 -0.02(-4.35%)
Sep 13, 2016 0.5400 0.5750 0.5400 0.5750 1,996 +0.03(+6.48%)
Sep 12, 2016 0.5700 0.5700 0.5375 0.5400 45,242 -0.01(-1.82%)
Sep 09, 2016 0.5500 0.5500 0.5465 0.5500 14,875 -0.02(-3.29%)
Sep 08, 2016 0.5699 0.5700 0.5687 0.5687 13,000 +0.01(+1.55%)
Sep 07, 2016 0.5400 0.5800 0.5400 0.5600 66,089 +0.03(+5.66%)
Sep 06, 2016 0.5450 0.5475 0.5300 0.5300 36,000 -0.03(-4.84%)
Sep 02, 2016 0.5569 0.5569 0.5569 0 +0.01(+1.26%)
Sep 01, 2016 0.5609 0.5610 0.5500 0.5500 8,300 -0.01(-1.96%)
Aug 31, 2016 0.5610 0.5610 0.5610 0.5610 6,075 +0.00(+0.00%)
Aug 30, 2016 0.5610 0.5610 0.5610 0.5610 1,111 +0.00(+0.18%)
Aug 29, 2016 0.5700 0.5700 0.5600 0.5600 4,200 +0.03(+5.66%)
Aug 26, 2016 0.5400 0.5400 0.5300 0.5300 6,000 +0.00(+0.00%)
Aug 24, 2016 0.5300 0.5300 0.5300 0 +0.01(+0.95%)
Aug 23, 2016 0.5250 0.5261 0.5250 0.5250 16,495 -0.01(-0.94%)
Aug 22, 2016 0.5201 0.5500 0.5200 0.5300 83,889 -0.00(-0.19%)
Aug 19, 2016 0.5900 0.5900 0.5310 0.5310 34,886 -0.04(-6.84%)
Aug 18, 2016 0.6046 0.6046 0.5588 0.5700 137,197 +0.00(+0.00%)
Aug 17, 2016 0.5500 0.6000 0.5500 0.5700 85,470 +0.02(+3.64%)
Aug 16, 2016 0.5850 0.5850 0.5500 0.5500 20,700 -0.03(-5.17%)
Aug 15, 2016 0.5801 0.6000 0.5800 0.5800 37,592 -0.01(-1.69%)
Aug 12, 2016 0.6100 0.6150 0.5610 0.5900 127,965 -0.02(-3.28%)
Aug 11, 2016 0.6050 0.6150 0.5967 0.6100 15,782 +0.01(+2.09%)
Aug 10, 2016 0.5520 0.5975 0.5435 0.5975 50,800 +0.05(+8.24%)
Aug 09, 2016 0.6100 0.6100 0.5500 0.5520 77,659 -0.05(-8.38%)
Aug 08, 2016 0.6050 0.6500 0.6025 0.6025 51,300 -0.01(-1.23%)
Aug 05, 2016 0.6151 0.6151 0.5900 0.6100 37,000 -0.00(-0.05%)
Aug 04, 2016 0.6346 0.6350 0.6103 0.6103 12,400 -0.02(-3.13%)
Aug 03, 2016 0.6500 0.6500 0.6300 0.6300 5,550 -0.02(-3.08%)
Aug 02, 2016 0.6750 0.6750 0.6300 0.6500 10,009 -0.01(-1.52%)
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.