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

Noble Roman's Inc (OP: NROM )

0.4700 +0.0150 (+3.30%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 17, 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 (%)
May 31, 2022 0.2374 0.2395 0.2021 0.2200 29,817 +0.00(+0.00%)
May 27, 2022 0.2100 0.2200 0.1979 0.2200 293,612 +0.01(+4.71%)
May 26, 2022 0.2300 0.2300 0.2100 0.2101 86,630 -0.02(-8.65%)
May 25, 2022 0.2200 0.2456 0.2200 0.2300 10,821 +0.01(+4.55%)
May 24, 2022 0.2330 0.2456 0.2200 0.2200 31,800 -0.01(-5.58%)
May 23, 2022 0.2400 0.2500 0.2285 0.2330 10,500 -0.02(-6.61%)
May 20, 2022 0.2495 0.2495 0.2110 0.2495 21,260 +0.02(+8.01%)
May 19, 2022 0.2210 0.2700 0.2210 0.2310 94,615 -0.02(-7.60%)
May 18, 2022 0.2399 0.3350 0.2000 0.2500 443,590 +0.03(+13.64%)
May 17, 2022 0.2200 0.2467 0.2080 0.2200 77,550 +0.00(+0.00%)
May 16, 2022 0.2163 0.2467 0.2060 0.2200 10,000 +0.00(+1.71%)
May 13, 2022 0.2500 0.3199 0.2163 0.2163 94,290 -0.03(-13.48%)
May 12, 2022 0.2100 0.3131 0.2100 0.2500 27,669 +0.02(+10.62%)
May 11, 2022 0.3150 0.3150 0.2010 0.2260 219,950 -0.02(-9.64%)
May 10, 2022 0.2960 0.3145 0.1250 0.2501 265,038 -0.05(-16.63%)
May 09, 2022 0.2960 0.3090 0.2960 0.3000 73,120 +0.00(+0.00%)
May 06, 2022 0.3000 0.3150 0.2960 0.3000 47,400 +0.00(+1.35%)
May 05, 2022 0.3200 0.3506 0.2650 0.2960 96,142 -0.05(-15.19%)
May 04, 2022 0.3200 0.3490 0.3200 0.3490 20,650 -0.02(-5.42%)
May 03, 2022 0.3600 0.3690 0.3200 0.3690 1,650 +0.01(+2.22%)
May 02, 2022 0.3600 0.3690 0.3200 0.3610 37,550 -0.01(-2.04%)
Apr 29, 2022 0.3689 0.3689 0.3685 0.3685 8,863 -0.00(-0.11%)
Apr 28, 2022 0.3688 0.3689 0.3688 0.3689 530 +0.00(+0.00%)
Apr 27, 2022 0.3689 0.3689 0.3689 0.3689 2,511 +0.00(+0.00%)
Apr 26, 2022 0.3306 0.3689 0.3306 0.3689 4,598 +0.02(+5.52%)
Apr 22, 2022 0.3496 20 -0.02(-5.51%)
Apr 21, 2022 0.3992 0.3997 0.3600 0.3700 107,330 -0.02(-5.56%)
Apr 20, 2022 0.3918 0.3918 0.3918 0.3918 717 +0.00(+1.01%)
Apr 19, 2022 0.3879 0.3879 0.3879 0.3879 9,900 +0.04(+10.64%)
Apr 14, 2022 0.3506 0 -0.03(-7.74%)
Apr 11, 2022 0.3800 0 +0.04(+11.76%)
Apr 08, 2022 0.3200 0.3401 0.3200 0.3400 253,125 -0.04(-9.62%)
Apr 06, 2022 0.3762 0 +0.04(+10.65%)
Apr 05, 2022 0.3800 0.3800 0.3350 0.3400 103,376 -0.03(-8.13%)
Apr 04, 2022 0.4088 0.4088 0.3500 0.3701 115,106 -0.03(-8.62%)
Mar 31, 2022 0.4050 0 +0.00(+0.00%)
Mar 28, 2022 0.4050 0 +0.00(+0.00%)
Mar 25, 2022 0.4050 0.4050 0.4050 0.4050 500 +0.02(+3.85%)
Mar 24, 2022 0.3704 0.4049 0.3613 0.3900 4,235 -0.02(-3.70%)
Mar 23, 2022 0.3999 0.4050 0.3800 0.4050 36,742 -0.01(-3.57%)
Mar 21, 2022 0.4200 0 +0.00(+0.38%)
Mar 18, 2022 0.4184 0.4184 0.4184 0.4184 3,000 -0.00(-0.38%)
Mar 16, 2022 0.4200 0 +0.00(+0.00%)
Mar 15, 2022 0.4200 0.4200 0.4200 0.4200 200 +0.02(+6.28%)
Mar 14, 2022 0.3952 0.3952 0.3952 0.3952 100 +0.00(+0.05%)
Mar 10, 2022 0.3950 0 -0.01(-1.25%)
Mar 09, 2022 0.3702 0.4000 0.3400 0.4000 25,049 +0.03(+6.81%)
Mar 07, 2022 0.3745 0 +0.00(+0.94%)
Mar 04, 2022 0.3710 0.3710 0.3710 0.3710 1,100 -0.01(-3.64%)
Mar 03, 2022 0.3850 0.3850 0.3850 0.3850 100 +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.