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 28, 2021 0.4400 0.4500 0.4301 0.4500 54,600 +0.02(+4.65%)
May 27, 2021 0.4300 0.4300 0.4300 0.4300 600 -0.01(-2.27%)
May 26, 2021 0.4250 0.4400 0.4250 0.4400 6,074 +0.03(+7.32%)
May 25, 2021 0.5000 0.5000 0.4100 0.4100 650 -0.04(-8.89%)
May 24, 2021 0.4500 0.4500 0.4500 0.4500 11,350 +0.01(+2.27%)
May 21, 2021 0.4400 0.5000 0.4400 0.4400 17,455 -0.01(-2.22%)
May 20, 2021 0.4200 0.4500 0.4199 0.4500 81,808 +0.03(+7.14%)
May 19, 2021 0.4100 0.4200 0.4100 0.4200 330 +0.00(+0.00%)
May 18, 2021 0.4200 0.4200 0.4100 0.4200 3,188 +0.02(+5.00%)
May 17, 2021 0.4025 0.4500 0.4000 0.4000 46,255 -0.05(-11.11%)
May 14, 2021 0.5100 0.5100 0.4500 0.4500 5,452 +0.04(+9.76%)
May 13, 2021 0.4100 0.4200 0.3956 0.4100 54,340 +0.01(+2.47%)
May 11, 2021 0.4001 0.4001 0.4001 0 -0.02(-5.10%)
May 10, 2021 0.5000 0.5200 0.4216 0.4216 27,047 -0.08(-15.68%)
May 07, 2021 0.5000 0.5000 0.4600 0.5000 35,326 +0.04(+8.58%)
May 05, 2021 0.4605 0.4605 0.4605 0 -0.04(-7.90%)
May 04, 2021 0.4283 0.5000 0.4283 0.5000 17,636 +0.06(+14.73%)
May 03, 2021 0.4500 0.5200 0.4111 0.4358 34,050 -0.00(-0.95%)
Apr 30, 2021 0.4301 0.5200 0.4301 0.4400 50,100 +0.01(+2.30%)
Apr 29, 2021 0.4301 0.4301 0.4301 0.4301 100 -0.03(-6.50%)
Apr 28, 2021 0.4300 0.4600 0.4300 0.4600 5,021 +0.07(+16.90%)
Apr 27, 2021 0.4000 0.4000 0.3935 0.3935 67,118 -0.00(-0.46%)
Apr 26, 2021 0.4300 0.4300 0.3953 0.3953 1,848 -0.03(-8.07%)
Apr 23, 2021 0.4400 0.4400 0.4250 0.4300 66,900 +0.00(+0.00%)
Apr 22, 2021 0.4300 0.4300 0.4300 0.4300 250 +0.03(+8.72%)
Apr 21, 2021 0.3999 0.4600 0.3955 0.3955 102,853 -0.03(-8.02%)
Apr 20, 2021 0.4078 0.4300 0.3930 0.4300 83,424 +0.01(+2.38%)
Apr 19, 2021 0.4000 0.4200 0.4000 0.4200 85,275 +0.03(+7.50%)
Apr 16, 2021 0.4003 0.4003 0.3907 0.3907 4,000 +0.00(+0.05%)
Apr 15, 2021 0.4086 0.4086 0.3905 0.3905 38,250 -0.02(-4.76%)
Apr 14, 2021 0.3906 0.4500 0.3906 0.4100 26,146 +0.01(+2.50%)
Apr 13, 2021 0.4000 0.4000 0.3802 0.4000 47,200 +0.02(+5.26%)
Apr 12, 2021 0.4000 0.4000 0.3800 0.3800 12,000 -0.02(-5.00%)
Apr 09, 2021 0.3801 0.4000 0.3801 0.4000 7,000 +0.00(+0.00%)
Apr 08, 2021 0.4000 0.4000 0.3800 0.4000 57,277 +0.00(+0.00%)
Apr 07, 2021 0.3850 0.4000 0.3701 0.4000 58,425 +0.02(+3.90%)
Apr 06, 2021 0.3701 0.3850 0.3700 0.3850 14,100 +0.02(+4.05%)
Apr 05, 2021 0.3700 0.4000 0.3700 0.3700 11,432 -0.03(-7.50%)
Apr 01, 2021 0.4000 0.4000 0.3850 0.4000 18,000 +0.00(+0.00%)
Mar 31, 2021 0.3800 0.4000 0.3700 0.4000 28,525 +0.02(+5.26%)
Mar 30, 2021 0.3700 0.3800 0.3700 0.3800 31,500 +0.01(+2.70%)
Mar 29, 2021 0.3692 0.3700 0.3640 0.3700 12,973 +0.00(+0.16%)
Mar 26, 2021 0.3694 0.3694 0.3694 10 +0.00(+0.00%)
Mar 25, 2021 0.3634 0.3694 0.3634 0.3694 1,067 -0.00(-0.11%)
Mar 24, 2021 0.3703 0.3998 0.3499 0.3698 179,100 -0.01(-2.68%)
Mar 23, 2021 0.4098 0.4098 0.3800 0.3800 32,561 -0.03(-7.32%)
Mar 22, 2021 0.4019 0.4100 0.4000 0.4100 21,767 +0.00(+0.00%)
Mar 19, 2021 0.4025 0.4100 0.4025 0.4100 10,200 +0.01(+3.80%)
Mar 18, 2021 0.4100 0.4100 0.3950 0.3950 22,072 -0.01(-1.25%)
Mar 17, 2021 0.4088 0.4175 0.4000 0.4000 14,400 +0.00(+0.00%)
Mar 16, 2021 0.4000 0.4100 0.4000 0.4000 9,550 +0.00(+0.00%)
Mar 15, 2021 0.4000 0.4100 0.3930 0.4000 60,557 +0.00(+0.76%)
Mar 12, 2021 0.3810 0.3970 0.3810 0.3970 2,000 +0.00(+0.38%)
Mar 11, 2021 0.4100 0.4100 0.3955 0.3955 2,431 +0.01(+1.41%)
Mar 10, 2021 0.4100 0.4100 0.3900 0.3900 10,769 +0.00(+0.00%)
Mar 09, 2021 0.4200 0.4200 0.3900 0.3900 6,250 -0.03(-7.14%)
Mar 08, 2021 0.4100 0.4200 0.3900 0.4200 15,073 +0.00(+1.16%)
Mar 05, 2021 0.3800 0.4400 0.3800 0.4152 47,400 +0.01(+1.27%)
Mar 04, 2021 0.3800 0.4309 0.3765 0.4100 42,521 +0.02(+5.13%)
Mar 03, 2021 0.3900 0.3900 0.3800 0.3900 53,800 +0.00(+0.00%)
Mar 02, 2021 0.3900 0.3900 0.3900 0.3900 12,224 -0.01(-2.50%)
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.