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

Novume Solutions Inc (NQ: NVMM )

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 (%)
Nov 30, 2018 0.6700 0.7000 0.6500 0.6500 19,800 +0.00(+0.00%)
Nov 29, 2018 0.6905 0.7180 0.6500 0.6500 28,106 -0.01(-1.52%)
Nov 28, 2018 0.6900 0.7590 0.6600 0.6600 91,631 +0.01(+1.38%)
Nov 27, 2018 0.7000 0.7100 0.6510 0.6510 69,760 +0.00(+0.18%)
Nov 26, 2018 0.6553 0.6653 0.6400 0.6498 68,702 -0.00(-0.03%)
Nov 23, 2018 0.7000 0.7000 0.6500 0.6500 65,400 -0.03(-4.26%)
Nov 21, 2018 0.6789 0.6789 0.6789 0 +0.02(+2.86%)
Nov 20, 2018 0.6800 0.7050 0.6600 0.6600 140,916 -0.02(-3.13%)
Nov 19, 2018 0.7500 0.8200 0.6703 0.6813 154,824 -0.09(-11.52%)
Nov 16, 2018 0.7100 0.9700 0.6900 0.7700 815,100 +0.02(+2.67%)
Nov 15, 2018 0.6605 0.7680 0.6600 0.7500 430,824 +0.08(+12.76%)
Nov 14, 2018 0.6653 0.7500 0.6600 0.6651 155,939 -0.03(-4.85%)
Nov 13, 2018 0.7011 0.7500 0.6800 0.6990 33,871 -0.00(-0.14%)
Nov 12, 2018 0.6900 0.7500 0.6850 0.7000 64,015 +0.02(+3.70%)
Nov 09, 2018 0.7000 0.7520 0.6750 0.6750 249,900 -0.05(-7.53%)
Nov 08, 2018 0.6900 0.7402 0.6510 0.7300 324,908 -0.01(-1.35%)
Nov 07, 2018 0.7100 0.7480 0.6020 0.7400 94,437 +0.02(+2.78%)
Nov 06, 2018 0.7200 0.7500 0.7100 0.7200 46,647 +0.00(+0.00%)
Nov 05, 2018 0.7600 0.7600 0.7100 0.7200 45,667 -0.02(-2.70%)
Nov 02, 2018 0.7100 0.7700 0.7100 0.7400 59,800 +0.03(+3.50%)
Nov 01, 2018 0.8000 0.8000 0.7100 0.7150 97,827 -0.08(-9.49%)
Oct 31, 2018 0.7480 0.8100 0.6805 0.7900 657,257 +0.05(+6.76%)
Oct 30, 2018 0.7900 0.8300 0.7100 0.7400 674,639 -0.56(-43.08%)
Oct 29, 2018 1.400 1.550 1.260 1.300 93,914 -0.25(-16.13%)
Oct 26, 2018 1.720 1.720 1.400 1.550 100,500 -0.30(-16.22%)
Oct 25, 2018 2.300 2.310 1.850 1.850 94,001 -0.47(-20.26%)
Oct 24, 2018 2.420 2.470 2.040 2.320 22,108 -0.08(-3.33%)
Oct 23, 2018 2.500 2.630 2.400 2.400 35,458 -0.02(-0.83%)
Oct 22, 2018 1.950 3.500 1.950 2.420 220,430 +0.50(+26.04%)
Oct 19, 2018 1.700 1.920 1.610 1.920 29,300 +0.32(+20.00%)
Oct 18, 2018 1.430 1.600 1.310 1.600 16,528 +0.17(+11.89%)
Oct 17, 2018 1.430 1.430 1.430 1.430 550 +0.01(+0.70%)
Oct 16, 2018 1.420 1.430 1.420 1.420 766 +0.04(+2.90%)
Oct 15, 2018 1.150 1.540 1.150 1.380 23,215 -0.20(-12.66%)
Oct 12, 2018 1.540 1.580 1.370 1.580 7,000 -0.06(-3.66%)
Oct 11, 2018 1.300 1.640 1.300 1.640 1,918 +0.09(+5.81%)
Oct 10, 2018 1.500 1.640 1.320 1.550 8,600 +0.05(+3.33%)
Oct 09, 2018 1.360 1.501 1.300 1.500 12,708 +0.14(+10.29%)
Oct 08, 2018 1.230 1.360 1.180 1.360 9,136 +0.11(+8.80%)
Oct 05, 2018 1.260 1.260 1.240 1.250 4,100 -0.12(-8.49%)
Oct 04, 2018 1.320 1.380 1.260 1.366 5,364 -0.03(-2.25%)
Oct 03, 2018 1.210 1.397 1.210 1.397 7,066 +0.15(+11.79%)
Oct 02, 2018 1.254 1.260 1.220 1.250 4,441 -0.05(-3.85%)
Oct 01, 2018 1.270 1.450 1.210 1.300 12,612 +0.08(+6.56%)
Sep 28, 2018 1.250 1.380 1.210 1.220 33,400 -0.03(-2.40%)
Sep 27, 2018 1.440 1.440 1.250 1.250 7,252 -0.24(-16.10%)
Sep 26, 2018 1.220 1.560 1.220 1.490 8,689 +0.28(+23.13%)
Sep 25, 2018 1.240 1.434 1.210 1.210 8,547 -0.04(-3.20%)
Sep 24, 2018 1.340 1.360 1.250 1.250 23,030 -0.07(-5.30%)
Sep 21, 2018 1.900 1.900 1.260 1.320 33,800 -0.28(-17.50%)
Sep 20, 2018 1.270 1.980 1.270 1.600 44,934 +0.42(+35.59%)
Sep 19, 2018 1.220 1.320 1.180 1.180 5,857 -0.12(-9.23%)
Sep 18, 2018 1.310 1.310 1.210 1.300 3,000 +0.09(+7.44%)
Sep 17, 2018 1.210 1.340 1.210 1.210 5,969 +0.00(+0.00%)
Sep 14, 2018 1.350 1.350 1.210 1.210 1,900 -0.01(-0.82%)
Sep 13, 2018 1.370 1.400 1.220 1.220 6,527 -0.22(-15.28%)
Sep 12, 2018 1.320 1.450 1.310 1.440 2,317 +0.09(+6.67%)
Sep 11, 2018 1.390 1.480 1.340 1.350 8,309 -0.15(-10.00%)
Sep 10, 2018 1.500 1.500 1.318 1.500 3,568 +0.09(+6.38%)
Sep 07, 2018 1.350 1.500 1.210 1.410 17,600 +0.07(+5.22%)
Sep 06, 2018 1.250 1.360 1.210 1.340 8,651 +0.02(+1.52%)
Sep 05, 2018 1.250 1.320 1.206 1.320 2,787 +0.02(+1.38%)
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.