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

Determine Inc. (NQ: DTRM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 30, 2016 1.950 1.950 1.950 0 -0.01(-0.51%)
Dec 29, 2016 1.960 1.960 1.900 1.960 6,988 +0.07(+3.70%)
Dec 28, 2016 1.810 1.970 1.810 1.890 22,113 +0.05(+2.72%)
Dec 27, 2016 1.870 1.900 1.800 1.840 20,536 -0.01(-0.54%)
Dec 23, 2016 1.850 1.850 1.850 0 -0.14(-7.04%)
Dec 22, 2016 1.900 2.070 1.890 1.990 48,925 +0.14(+7.57%)
Dec 21, 2016 1.850 1.940 1.750 1.850 35,515 +0.00(+0.00%)
Dec 20, 2016 1.970 1.970 1.850 1.850 25,342 -0.10(-5.13%)
Dec 19, 2016 1.990 2.000 1.850 1.950 64,627 -0.02(-1.02%)
Dec 16, 2016 2.080 2.150 1.930 1.970 21,818 -0.03(-1.50%)
Dec 15, 2016 1.990 2.040 1.850 2.000 22,217 +0.00(+0.00%)
Dec 14, 2016 1.710 2.050 1.710 2.000 35,107 -0.05(-2.44%)
Dec 13, 2016 1.890 2.190 1.870 2.050 23,090 +0.17(+9.04%)
Dec 12, 2016 1.980 1.980 1.850 1.880 3,050 -0.06(-3.09%)
Dec 09, 2016 1.900 1.950 1.899 1.940 10,762 -0.05(-2.51%)
Dec 08, 2016 1.840 2.000 1.840 1.990 6,805 +0.13(+6.99%)
Dec 07, 2016 1.920 1.980 1.850 1.860 16,813 -0.04(-2.11%)
Dec 06, 2016 1.850 1.950 1.850 1.900 4,352 +0.09(+4.97%)
Dec 05, 2016 1.830 2.000 1.810 1.810 2,391 +0.00(+0.00%)
Dec 02, 2016 1.920 1.920 1.810 1.810 2,002 -0.04(-2.16%)
Dec 01, 2016 1.940 1.940 1.850 1.850 2,883 +0.03(+1.65%)
Nov 30, 2016 1.970 1.970 1.820 1.820 2,540 -0.05(-2.67%)
Nov 29, 2016 1.990 1.990 1.870 1.870 1,708 +0.02(+1.08%)
Nov 28, 2016 1.860 2.005 1.850 1.850 7,173 -0.16(-7.96%)
Nov 25, 2016 1.990 2.040 1.890 2.010 1,153 -0.04(-1.95%)
Nov 23, 2016 2.050 2.050 2.050 0 +0.05(+2.50%)
Nov 22, 2016 1.850 2.000 1.850 2.000 63,678 +0.11(+5.82%)
Nov 21, 2016 2.060 2.060 1.830 1.890 42,759 -0.19(-9.13%)
Nov 18, 2016 2.060 2.080 2.060 2.080 1,212 -0.11(-5.02%)
Nov 17, 2016 2.200 2.050 2.190 1,544 -0.01(-0.45%)
Nov 16, 2016 2.000 2.200 2.000 2.200 14,369 +0.20(+10.00%)
Nov 15, 2016 1.940 2.120 1.940 2.000 20,086 +0.00(+0.00%)
Nov 14, 2016 2.080 2.080 1.845 2.000 9,732 +0.06(+3.09%)
Nov 11, 2016 2.000 2.100 1.860 1.940 5,368 -0.06(-3.00%)
Nov 10, 2016 2.000 2.000 2.000 16,320 +0.00(+0.00%)
Nov 09, 2016 1.930 2.000 1.746 2.000 19,633 +0.25(+14.29%)
Nov 08, 2016 1.650 1.910 1.650 1.750 3,123 -0.03(-1.55%)
Nov 07, 2016 1.778 1.778 1.778 1.778 197 +0.23(+14.68%)
Nov 04, 2016 1.660 1.847 1.550 1.550 2,257 -0.15(-8.82%)
Nov 03, 2016 1.770 1.770 1.700 1.700 1,400 -0.14(-7.61%)
Nov 01, 2016 1.840 1.840 1.840 67 -0.16(-8.00%)
Oct 31, 2016 2.000 2.000 2.000 2.000 1,368 -0.11(-5.20%)
Oct 28, 2016 2.110 2.110 2.110 2.110 300 -0.00(-0.01%)
Oct 27, 2016 2.010 2.110 2.010 2.110 442 +0.10(+4.98%)
Oct 26, 2016 2.010 2.010 2.010 2.010 506 +0.01(+0.75%)
Oct 25, 2016 2.039 2.042 1.950 1.995 26,745 -0.04(-2.21%)
Oct 24, 2016 1.970 2.060 1.890 2.040 8,435 +0.15(+7.81%)
Oct 21, 2016 1.790 1.892 1.700 1.892 822 -0.06(-2.96%)
Oct 20, 2016 1.900 1.950 1.900 1.950 22,750 +0.03(+1.56%)
Oct 18, 2016 1.920 1.920 1.920 1.920 17 +0.02(+1.05%)
Oct 14, 2016 1.870 1.900 1.900 1.900 16 +0.01(+0.53%)
Oct 13, 2016 1.930 1.950 1.890 1.890 528 -0.05(-2.58%)
Oct 12, 2016 1.900 1.940 1.900 1.940 400 +0.04(+2.11%)
Oct 11, 2016 1.890 1.913 1.890 1.900 5,068 -0.03(-1.55%)
Oct 10, 2016 1.940 1.950 1.876 1.930 16,248 -0.01(-0.52%)
Oct 07, 2016 1.940 1.940 1.940 1.940 164 +0.21(+12.04%)
Oct 06, 2016 1.810 1.900 1.700 1.732 12,652 +0.00(+0.09%)
Oct 05, 2016 1.730 1.730 1.720 1.730 1,806 +0.00(+0.00%)
Oct 04, 2016 1.720 1.730 1.720 1.730 6,464 -0.01(-0.57%)
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.