Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Noble Romans Inc (QB) (NROM)
Noble Romans Inc (QB) (NROM) Historical

NROM Noble Romans Inc (QB)

0.42

0.07 (20.00%)

Jun 28 2024 - Closed

Delayed by 15 minutes

NROM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	0.42	0.07	20.00%	0.42	0.45	0.42	21,500
Jun 27 2024	0.35	-0.05	-12.50%	0.41	0.42	0.35	6,245
Jun 26 2024	0.40	0.00	0.00%	0.40	0.40	0.40	1,652
Jun 25 2024	0.40	-0.02	-4.76%	0.40	0.40	0.40	7,650
Jun 24 2024	0.42	0.00	0.00%	0.42	0.42	0.42	0
Jun 21 2024	0.42	0.00	0.00%	0.42	0.42	0.42	0
Jun 20 2024	0.42	0.00	0.00%	0.42	0.42	0.42	0
Jun 18 2024	0.42	0.05	13.51%	0.357	0.42	0.357	73,300
Jun 17 2024	0.37	0.00	0.00%	0.37	0.37	0.37	0
Jun 14 2024	0.37	0.00	0.00%	0.37	0.37	0.37	0
Jun 13 2024	0.37	-0.02	-5.13%	0.37	0.37	0.37	200
Jun 12 2024	0.39	0.00	0.00%	0.39	0.39	0.39	0
Jun 11 2024	0.39	-0.02	-4.88%	0.39	0.39	0.39	9,500
Jun 10 2024	0.41	0.03	7.89%	0.395	0.41	0.395	33,000
Jun 07 2024	0.38	0.00	0.00%	0.3465	0.38	0.3465	12,000
Jun 06 2024	0.38	0.00	0.00%	0.3465	0.38	0.3465	27,632
Jun 05 2024	0.38	-0.02	-5.00%	0.38	0.38	0.38	1,800
Jun 04 2024	0.40	-0.018	-4.31%	0.40	0.40	0.35675	10,250
Jun 03 2024	0.418	0.00	0.00%	0.418	0.418	0.418	0
May 31 2024	0.418	0.043	11.47%	0.418	0.418	0.418	2,500
May 30 2024	0.375	-0.035	-8.54%	0.375	0.386388	0.375	8,425
May 29 2024	0.41	0.0125	3.14%	0.41	0.41	0.41	5,050
May 28 2024	0.3975	0.0125	3.25%	0.375	0.3975	0.375	2,802
May 24 2024	0.385	0.00	0.00%	0.385	0.385	0.385	0
May 23 2024	0.385	-0.045	-10.47%	0.38	0.3975	0.304105	161,301
May 22 2024	0.43	0.00	0.00%	0.45	0.45	0.34	16,973
May 21 2024	0.43	-0.02	-4.44%	0.42	0.43	0.42	7,750
May 20 2024	0.45	-0.02	-4.26%	0.43	0.45	0.3719	91,846
May 17 2024	0.47	0.015	3.30%	0.431	0.47	0.431	8,799
May 16 2024	0.455	-0.01975	-4.16%	0.43	0.455	0.43	1,167
May 15 2024	0.47475	0.01475	3.21%	0.43	0.4837	0.43	9,800
May 14 2024	0.46	0.04	9.52%	0.44	0.51	0.4105	79,401
May 13 2024	0.42	0.01	2.44%	0.46	0.46	0.42	1,600
May 10 2024	0.41	-0.02	-4.65%	0.42	0.46	0.40	93,721
May 09 2024	0.43	-0.028	-6.11%	0.43	0.43	0.43	3,250
May 08 2024	0.458	0.0266	6.17%	0.45	0.458	0.43	700
May 07 2024	0.4314	-0.0186	-4.13%	0.45	0.49	0.4314	29,670
May 06 2024	0.45	-0.04	-8.16%	0.50	0.51	0.45	11,234
May 03 2024	0.49	-0.03	-5.77%	0.474	0.50	0.474	28,101
May 02 2024	0.52	0.04	8.33%	0.52	0.5225	0.43	430,475
May 01 2024	0.48	-0.03	-5.88%	0.51	0.5199	0.48	57,050
Apr 30 2024	0.51	-0.01	-1.92%	0.52	0.52	0.302	97,185
Apr 29 2024	0.52	0.03497	7.21%	0.50	0.52	0.40	516,306
Apr 26 2024	0.48503	0.03503	7.78%	0.475	0.50	0.45	230,295
Apr 25 2024	0.45	0.04	9.76%	0.38	0.50	0.38	261,977
Apr 24 2024	0.41	0.05	13.89%	0.41	0.45	0.41	38,400
Apr 23 2024	0.36	0.06	20.00%	0.36	0.36	0.36	16,892
Apr 22 2024	0.30	-0.06	-16.67%	0.30	0.30	0.30	100
Apr 19 2024	0.36	-0.03	-7.69%	0.36	0.38	0.36	35,616
Apr 18 2024	0.39	-0.01	-2.50%	0.3535	0.39	0.3535	4,990
Apr 17 2024	0.40	-0.05	-11.11%	0.40	0.44	0.35	65,789
Apr 16 2024	0.45	0.03	7.14%	0.40	0.45	0.40	12,311
Apr 15 2024	0.42	-0.02	-4.55%	0.4305	0.4305	0.42	32,001
Apr 12 2024	0.44	-0.0025	-0.56%	0.47	0.49	0.42	48,666
Apr 11 2024	0.4425	-0.0475	-9.69%	0.49	0.49	0.4425	16,800
Apr 10 2024	0.49	0.015	3.16%	0.48	0.50	0.445	64,001
Apr 09 2024	0.475	0.075	18.75%	0.48	0.4825	0.475	38,222
Apr 08 2024	0.40	0.00	0.00%	0.40	0.40	0.40	14,016
Apr 05 2024	0.40	-0.06	-13.04%	0.48	0.49	0.3366	37,880
Apr 04 2024	0.46	0.05	12.20%	0.41	0.46	0.41	49,906
Apr 03 2024	0.41	0.00	0.00%	0.40	0.43	0.3933	49,615
Apr 02 2024	0.41	0.00	0.00%	0.39899	0.41	0.39899	3,110
Apr 01 2024	0.41	0.02	5.13%	0.40	0.41	0.38	70,095

Noble Romans (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions