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, 2019 0.6000 0.6100 0.5993 0.6100 20,900 +0.01(+2.04%)
May 30, 2019 0.5950 0.5978 0.5900 0.5978 2,080 -0.01(-1.34%)
May 29, 2019 0.6260 0.6300 0.6059 0.6059 7,002 -0.00(-0.02%)
May 28, 2019 0.6900 0.6900 0.5900 0.6060 21,708 -0.08(-12.17%)
May 24, 2019 0.6700 0.6900 0.6700 0.6900 800 +0.02(+2.99%)
May 22, 2019 0.6700 0.6700 0.6700 0 +0.01(+1.52%)
May 21, 2019 0.6950 0.6950 0.6450 0.6600 18,979 -0.03(-4.35%)
May 20, 2019 0.6300 0.7450 0.6300 0.6900 76,845 +0.11(+18.97%)
May 17, 2019 0.6149 0.6149 0.5600 0.5800 19,200 -0.03(-4.92%)
May 16, 2019 0.5500 0.6100 0.5500 0.6100 62,520 +0.09(+17.31%)
May 15, 2019 0.4700 0.5500 0.4700 0.5200 39,821 +0.05(+10.64%)
May 14, 2019 0.5200 0.5200 0.4700 0.4700 17,369 -0.05(-9.62%)
May 13, 2019 0.5000 0.5300 0.5000 0.5200 11,992 +0.02(+4.06%)
May 10, 2019 0.4997 0.4997 0.4997 0.4997 4,500 +0.01(+3.07%)
May 09, 2019 0.4800 0.4848 0.4800 0.4848 10,160 +0.03(+7.73%)
May 08, 2019 0.4500 0.4500 0.4500 0.4500 3,383 -0.02(-3.23%)
May 07, 2019 0.4700 0.4888 0.4650 0.4650 11,331 -0.01(-2.60%)
May 06, 2019 0.4699 0.4997 0.4699 0.4774 17,600 -0.01(-2.57%)
May 03, 2019 0.4300 0.4900 0.4300 0.4900 37,500 +0.00(+0.00%)
May 01, 2019 0.4900 0.4900 0.4900 0 -0.01(-1.94%)
Apr 30, 2019 0.4650 0.4997 0.4200 0.4997 17,649 +0.05(+11.04%)
Apr 29, 2019 0.4500 0.4500 0.4200 0.4500 15,202 -0.01(-2.17%)
Apr 26, 2019 0.4600 0.4600 0.4600 0.4600 400 +0.01(+2.22%)
Apr 25, 2019 0.4400 0.4500 0.4400 0.4500 55,700 +0.00(+0.00%)
Apr 24, 2019 0.4300 0.4500 0.4300 0.4500 600 +0.02(+4.65%)
Apr 23, 2019 0.4300 0.4300 0.4300 0.4300 1,000 +0.03(+7.50%)
Apr 22, 2019 0.4300 0.4450 0.4000 0.4000 43,500 -0.04(-9.09%)
Apr 17, 2019 0.4400 0.4400 0.4400 0 -0.03(-5.46%)
Apr 16, 2019 0.4700 0.4700 0.4400 0.4654 6,190 +0.03(+5.77%)
Apr 12, 2019 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Apr 11, 2019 0.4400 0.4700 0.4300 0.4300 5,632 -0.01(-2.27%)
Apr 10, 2019 0.4400 0.4400 0.4400 0.4400 5,000 -0.02(-4.35%)
Apr 09, 2019 0.4599 0.4600 0.4599 0.4600 7,200 -0.01(-2.09%)
Apr 04, 2019 0.4698 0.4698 0.4698 0 +0.00(+0.00%)
Apr 03, 2019 0.4698 0.4698 0.4698 0.4698 190 -0.00(-0.04%)
Apr 02, 2019 0.4782 0.4782 0.4700 0.4700 1,500 +0.04(+9.30%)
Apr 01, 2019 0.4400 0.4400 0.4300 0.4300 12,250 -0.04(-8.51%)
Mar 29, 2019 0.4789 0.4789 0.4400 0.4700 6,600 +0.02(+4.44%)
Mar 28, 2019 0.4500 0.4799 0.3978 0.4500 90,775 -0.08(-15.09%)
Mar 27, 2019 0.4800 0.5875 0.4500 0.5300 101,362 +0.08(+17.78%)
Mar 25, 2019 0.4500 0.4500 0.4500 0 -0.03(-6.25%)
Mar 22, 2019 0.4800 0.4800 0.4800 0.4800 500 -0.01(-2.02%)
Mar 21, 2019 0.4500 0.4899 0.4500 0.4899 255 +0.01(+2.06%)
Mar 20, 2019 0.4800 0.4800 0.4800 0.4800 200 +0.03(+6.67%)
Mar 19, 2019 0.4899 0.4899 0.4500 0.4500 5,725 -0.04(-8.16%)
Mar 18, 2019 0.5500 0.5500 0.4900 0.4900 3,163 -0.01(-2.00%)
Mar 15, 2019 0.4850 0.5000 0.4850 0.5000 55,100 +0.02(+4.98%)
Mar 14, 2019 0.4500 0.4763 0.4500 0.4763 7,461 +0.03(+5.84%)
Mar 13, 2019 0.4780 0.4850 0.4500 0.4500 2,500 +0.01(+1.40%)
Mar 12, 2019 0.4438 0.4438 0.4438 0.4438 2,000 -0.03(-6.57%)
Mar 11, 2019 0.4200 0.4750 0.4200 0.4750 86,208 +0.05(+13.10%)
Mar 08, 2019 0.4499 0.4499 0.4200 0.4200 7,800 -0.03(-6.65%)
Mar 07, 2019 0.4061 0.4499 0.4020 0.4499 12,550 -0.00(-0.02%)
Mar 06, 2019 0.4500 0.4500 0.4500 0.4500 4,000 -0.00(-0.24%)
Mar 05, 2019 0.4500 0.4511 0.4500 0.4511 5,500 -0.04(-7.94%)
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.