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 29, 2017 1.800 1.800 1.800 0 +0.07(+4.35%)
Dec 28, 2017 1.770 1.770 1.680 1.725 65,551 +0.04(+2.07%)
Dec 27, 2017 1.750 1.770 1.670 1.690 129,676 -0.06(-3.43%)
Dec 26, 2017 1.750 1.799 1.700 1.750 97,341 -0.02(-1.13%)
Dec 22, 2017 1.950 1.950 1.750 1.770 31,184 -0.19(-9.69%)
Dec 21, 2017 2.180 2.180 1.890 1.960 64,219 +0.07(+3.70%)
Dec 20, 2017 1.720 2.340 1.680 1.890 586,734 +0.20(+11.83%)
Dec 19, 2017 1.660 1.780 1.660 1.690 7,646 -0.03(-1.74%)
Dec 18, 2017 1.680 1.850 1.680 1.720 53,820 +0.06(+3.61%)
Dec 15, 2017 1.620 1.690 1.610 1.660 29,420 +0.00(+0.00%)
Dec 14, 2017 1.610 1.700 1.610 1.660 7,090 +0.01(+0.61%)
Dec 13, 2017 1.648 1.700 1.648 1.650 1,199 -0.05(-2.94%)
Dec 12, 2017 1.700 1.700 1.680 1.700 12,078 +0.02(+1.19%)
Dec 11, 2017 1.680 1.690 1.650 1.680 1,610 -0.01(-0.59%)
Dec 08, 2017 1.610 1.690 1.600 1.690 7,825 +0.08(+4.97%)
Dec 07, 2017 1.580 1.660 1.550 1.610 27,841 +0.04(+2.55%)
Dec 06, 2017 1.700 1.700 1.550 1.570 15,121 -0.10(-5.99%)
Dec 05, 2017 1.610 1.690 1.610 1.670 48,398 +0.04(+2.45%)
Dec 04, 2017 1.630 1.650 1.585 1.630 10,057 -0.01(-0.61%)
Dec 01, 2017 1.690 1.740 1.650 1.640 41,439 -0.04(-2.38%)
Nov 30, 2017 1.761 1.830 1.560 1.680 205,697 -0.04(-2.33%)
Nov 29, 2017 1.730 1.755 1.710 1.720 9,646 +0.00(+0.00%)
Nov 28, 2017 1.690 1.760 1.570 1.720 53,454 +0.00(+0.00%)
Nov 27, 2017 1.660 1.770 1.660 1.720 13,211 -0.02(-1.15%)
Nov 24, 2017 1.740 1.780 1.690 1.740 10,454 +0.03(+1.75%)
Nov 22, 2017 1.683 1.740 1.670 1.710 16,896 +0.02(+1.18%)
Nov 21, 2017 1.670 1.730 1.670 1.690 19,814 +0.02(+1.20%)
Nov 20, 2017 1.690 1.750 1.610 1.670 28,692 -0.01(-0.60%)
Nov 17, 2017 1.640 1.700 1.620 1.680 26,917 -0.02(-1.18%)
Nov 16, 2017 1.762 1.762 1.560 1.700 91,564 -0.05(-2.86%)
Nov 15, 2017 1.810 1.810 1.700 1.750 46,530 -0.06(-3.31%)
Nov 14, 2017 1.850 1.870 1.670 1.810 12,756 -0.06(-3.21%)
Nov 13, 2017 2.220 2.230 1.822 1.870 90,039 -0.36(-16.14%)
Nov 10, 2017 2.150 2.310 2.060 2.230 25,977 -0.07(-3.04%)
Nov 09, 2017 2.240 2.340 2.150 2.300 22,744 +0.16(+7.47%)
Nov 08, 2017 2.150 2.150 2.130 2.140 5,483 -0.03(-1.38%)
Nov 07, 2017 2.180 2.200 2.170 2.170 4,163 -0.02(-0.91%)
Nov 06, 2017 2.150 2.240 2.100 2.190 36,455 +0.01(+0.46%)
Nov 03, 2017 2.180 2.210 2.130 2.180 10,700 +0.00(+0.00%)
Nov 02, 2017 2.090 2.180 2.050 2.180 33,633 +0.07(+3.32%)
Nov 01, 2017 2.150 2.150 1.970 2.110 15,313 -0.10(-4.52%)
Oct 31, 2017 2.200 2.280 2.160 2.210 6,167 +0.06(+2.79%)
Oct 30, 2017 2.230 2.290 2.090 2.150 49,284 -0.13(-5.70%)
Oct 27, 2017 2.109 2.300 2.000 2.280 46,916 +0.16(+7.55%)
Oct 26, 2017 2.200 2.200 2.010 2.120 65,415 -0.08(-3.64%)
Oct 25, 2017 2.210 2.215 2.200 2.200 39,628 -0.01(-0.45%)
Oct 24, 2017 2.210 2.210 2.210 2.210 5,550 +0.00(+0.00%)
Oct 23, 2017 2.310 2.329 2.200 2.210 47,299 -0.02(-0.90%)
Oct 20, 2017 2.340 2.340 2.182 2.230 32,849 -0.12(-5.11%)
Oct 19, 2017 2.140 2.350 2.100 2.350 32,497 +0.20(+9.30%)
Oct 18, 2017 2.190 2.280 2.150 2.150 9,490 -0.05(-2.27%)
Oct 17, 2017 2.310 2.370 2.150 2.200 25,333 -0.06(-2.65%)
Oct 16, 2017 2.200 2.430 2.175 2.260 36,378 +0.16(+7.62%)
Oct 13, 2017 2.100 2.100 2.100 2.100 468 +0.00(+0.00%)
Oct 12, 2017 2.130 2.140 2.100 2.100 15,023 -0.05(-2.33%)
Oct 11, 2017 2.180 2.230 2.150 2.150 14,557 -0.01(-0.46%)
Oct 10, 2017 2.050 2.197 2.020 2.160 28,902 +0.08(+3.85%)
Oct 09, 2017 2.100 2.160 2.030 2.080 28,195 -0.04(-1.74%)
Oct 06, 2017 2.117 2.117 2.117 2.117 493 -0.04(-2.00%)
Oct 05, 2017 2.130 2.240 2.130 2.160 49,085 +0.03(+1.41%)
Oct 04, 2017 2.170 2.170 2.130 2.130 456 +0.03(+1.43%)
Oct 03, 2017 2.130 2.150 2.100 2.100 30,565 -0.03(-1.41%)
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.