Noble Roman's, Inc. (NROM)

OTC Markets OTCQB - OTC Markets OTCQB Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

0.4200

+0.0700

(+20.00%)

Al cierre: 01:38PM EDT

Periodo de tiempo:

30 jun 2023 - 30 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	0.4200	0.4500	0.4200	0.4200	0.4200	21,500
27 jun 2024	0.4100	0.4200	0.3500	0.3500	0.3500	6,200
26 jun 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,700
25 jun 2024	0.4000	0.4000	0.4000	0.4000	0.4000	7,700
24 jun 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
21 jun 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
20 jun 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
18 jun 2024	0.3600	0.4200	0.3600	0.4200	0.4200	73,300
17 jun 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
14 jun 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
13 jun 2024	0.3700	0.3700	0.3700	0.3700	0.3700	200
12 jun 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
11 jun 2024	0.3900	0.3900	0.3900	0.3900	0.3900	9,500
10 jun 2024	0.4000	0.4100	0.4000	0.4100	0.4100	33,000
07 jun 2024	0.3500	0.3800	0.3500	0.3800	0.3800	12,000
06 jun 2024	0.3500	0.3800	0.3500	0.3800	0.3800	27,600
05 jun 2024	0.3800	0.3800	0.3800	0.3800	0.3800	1,800
04 jun 2024	0.4000	0.4000	0.3600	0.4000	0.4000	10,300
03 jun 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
31 may 2024	0.4200	0.4200	0.4200	0.4200	0.4200	2,500
30 may 2024	0.3800	0.3900	0.3800	0.3800	0.3800	8,400
29 may 2024	0.4100	0.4100	0.4100	0.4100	0.4100	5,100
28 may 2024	0.3800	0.4000	0.3800	0.4000	0.4000	2,800
24 may 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
23 may 2024	0.3800	0.4000	0.3000	0.3900	0.3900	161,300
22 may 2024	0.4500	0.4500	0.3400	0.4300	0.4300	17,000
21 may 2024	0.4200	0.4300	0.4200	0.4300	0.4300	7,800
20 may 2024	0.4300	0.4500	0.3700	0.4500	0.4500	91,800
17 may 2024	0.4300	0.4700	0.4300	0.4700	0.4700	8,800
16 may 2024	0.4300	0.4600	0.4300	0.4600	0.4600	1,200
15 may 2024	0.4300	0.4800	0.4300	0.4700	0.4700	9,800
14 may 2024	0.4400	0.5100	0.4100	0.4600	0.4600	79,400
13 may 2024	0.4600	0.4600	0.4200	0.4200	0.4200	1,600
10 may 2024	0.4200	0.4600	0.4000	0.4100	0.4100	93,700
09 may 2024	0.4300	0.4300	0.4300	0.4300	0.4300	3,300
08 may 2024	0.4500	0.4600	0.4300	0.4600	0.4600	700
07 may 2024	0.4500	0.4900	0.4300	0.4300	0.4300	29,700
06 may 2024	0.5000	0.5100	0.4500	0.4500	0.4500	11,200
03 may 2024	0.4700	0.5000	0.4700	0.4900	0.4900	28,100
02 may 2024	0.5200	0.5200	0.4300	0.5200	0.5200	430,500
01 may 2024	0.5100	0.5200	0.4800	0.4800	0.4800	57,100
30 abr 2024	0.5200	0.5200	0.3000	0.5100	0.5100	97,200
29 abr 2024	0.5000	0.5200	0.4000	0.5200	0.5200	516,300
26 abr 2024	0.4800	0.5000	0.4500	0.4900	0.4900	230,300
25 abr 2024	0.3800	0.5000	0.3800	0.4500	0.4500	262,000
24 abr 2024	0.4100	0.4500	0.4100	0.4100	0.4100	38,400
23 abr 2024	0.3600	0.3600	0.3600	0.3600	0.3600	16,900
22 abr 2024	0.3000	0.3000	0.3000	0.3000	0.3000	100
19 abr 2024	0.3600	0.3800	0.3600	0.3600	0.3600	35,600
18 abr 2024	0.3500	0.3900	0.3500	0.3900	0.3900	5,000
17 abr 2024	0.4000	0.4400	0.3500	0.4000	0.4000	65,800
16 abr 2024	0.4000	0.4500	0.4000	0.4500	0.4500	12,300
15 abr 2024	0.4300	0.4300	0.4200	0.4200	0.4200	32,000
12 abr 2024	0.4700	0.4900	0.4200	0.4400	0.4400	48,700
11 abr 2024	0.4900	0.4900	0.4400	0.4400	0.4400	16,800
10 abr 2024	0.4800	0.5000	0.4500	0.4900	0.4900	64,000
09 abr 2024	0.4800	0.4800	0.4800	0.4800	0.4800	38,200
08 abr 2024	0.4000	0.4000	0.4000	0.4000	0.4000	14,000
05 abr 2024	0.4800	0.4900	0.3400	0.4000	0.4000	37,900
04 abr 2024	0.4100	0.4600	0.4100	0.4600	0.4600	49,900
03 abr 2024	0.4000	0.4300	0.3900	0.4100	0.4100	49,600
02 abr 2024	0.4000	0.4100	0.4000	0.4100	0.4100	3,100
01 abr 2024	0.4000	0.4100	0.3800	0.4100	0.4100	70,100
28 mar 2024	0.3600	0.4000	0.3400	0.3900	0.3900	81,300
27 mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
26 mar 2024	0.3500	0.3500	0.3500	0.3500	0.3500	500
25 mar 2024	0.3400	0.3400	0.3400	0.3400	0.3400	7,400
22 mar 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
21 mar 2024	0.3800	0.4000	0.3800	0.4000	0.4000	18,000
20 mar 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
19 mar 2024	0.3500	0.3800	0.3500	0.3600	0.3600	5,000
18 mar 2024	0.3400	0.3600	0.3200	0.3400	0.3400	9,600
15 mar 2024	0.4100	0.4100	0.3600	0.3600	0.3600	9,200
14 mar 2024	0.3400	0.3600	0.3400	0.3400	0.3400	12,000
13 mar 2024	0.3800	0.3900	0.3400	0.3400	0.3400	10,300
12 mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	2,000
11 mar 2024	0.3000	0.3000	0.3000	0.3000	0.3000	100
08 mar 2024	0.2800	0.3300	0.2800	0.3300	0.3300	17,100
07 mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	100
06 mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	6,000
05 mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	23,000
04 mar 2024	0.3300	0.3300	0.3100	0.3300	0.3300	15,700
01 mar 2024	0.3200	0.3300	0.3200	0.3300	0.3300	5,600
29 feb 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
28 feb 2024	0.2600	0.3300	0.2600	0.3300	0.3300	2,900
27 feb 2024	0.2700	0.2700	0.2700	0.2700	0.2700	100
26 feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	3,000
23 feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
22 feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	2,000
21 feb 2024	0.2100	0.3000	0.2100	0.3000	0.3000	17,700
20 feb 2024	0.3300	0.3300	0.3200	0.3300	0.3300	36,500
16 feb 2024	0.3300	0.3300	0.3300	0.3300	0.3300	7,100
15 feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	5,000
14 feb 2024	0.3300	0.3300	0.3300	0.3300	0.3300	500
13 feb 2024	0.3200	0.3300	0.3200	0.3200	0.3200	40,400
12 feb 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
09 feb 2024	0.2600	0.3200	0.2600	0.3200	0.3200	7,300
08 feb 2024	0.3000	0.3000	0.3000	0.3000	0.3000	10,000
07 feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
06 feb 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,460.48-22.39(-0.41%)

Dow Jones39,118.86-45.20(-0.12%)

Nasdaq17,732.60-126.08(-0.71%)

Russell 20002,047.69+9.35(+0.46%)

Petróleo81.46-0.28(-0.34%)

Oro2,336.90+0.30(+0.01%)

Noble Roman's, Inc. (NROM)

S&P 500
5,460.48
-22.39(-0.41%)

Dow Jones
39,118.86
-45.20(-0.12%)

Nasdaq
17,732.60
-126.08(-0.71%)

Russell 2000
2,047.69
+9.35(+0.46%)

Petróleo
81.46
-0.28(-0.34%)

Oro
2,336.90
+0.30(+0.01%)