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 (%)
Dec 31, 2018 0.5800 0.6950 0.5800 0.6500 83,700 +0.08(+14.04%)
Dec 28, 2018 0.5600 0.6250 0.5220 0.5700 6,700 +0.01(+1.79%)
Dec 27, 2018 0.5880 0.5880 0.5500 0.5600 13,684 +0.01(+1.82%)
Dec 26, 2018 0.5950 0.5950 0.5500 0.5500 21,237 -0.05(-8.33%)
Dec 24, 2018 0.5100 0.6000 0.5000 0.6000 1,700 +0.05(+9.09%)
Dec 21, 2018 0.5600 0.6000 0.5000 0.5500 11,000 +0.03(+4.76%)
Dec 20, 2018 0.6001 0.6200 0.4321 0.5250 74,171 -0.02(-2.87%)
Dec 19, 2018 0.5700 0.5800 0.5299 0.5405 32,344 +0.00(+0.09%)
Dec 18, 2018 0.5828 0.5829 0.5131 0.5400 27,879 -0.02(-2.70%)
Dec 17, 2018 0.6600 0.6600 0.5300 0.5550 61,579 -0.07(-10.63%)
Dec 14, 2018 0.6200 0.6850 0.6170 0.6210 92,300 +0.00(+0.65%)
Dec 13, 2018 0.5800 0.7050 0.5800 0.6170 175,985 +0.07(+11.98%)
Dec 12, 2018 0.5900 0.6100 0.5500 0.5510 127,461 -0.00(-0.16%)
Dec 11, 2018 0.5369 0.6600 0.5369 0.5519 58,481 +0.00(+0.35%)
Dec 10, 2018 0.5000 0.5500 0.5000 0.5500 42,139 -0.03(-5.17%)
Dec 07, 2018 0.5600 0.5800 0.5200 0.5800 96,900 +0.02(+3.57%)
Dec 06, 2018 0.5500 0.5800 0.5301 0.5600 56,913 +0.02(+3.70%)
Dec 04, 2018 0.5600 0.5750 0.4800 0.5400 134,900 -0.04(-6.90%)
Dec 03, 2018 0.6500 0.6800 0.5800 0.5800 110,790 -0.07(-10.77%)
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%)
Sep 04, 2018 1.330 1.337 1.290 1.302 3,475 -0.05(-3.56%)
Aug 31, 2018 1.350 1.350 1.350 0 +0.06(+4.43%)
Aug 30, 2018 1.359 1.370 1.290 1.293 10,299 -0.10(-7.00%)
Aug 29, 2018 1.300 1.390 1.300 1.390 4,417 +0.04(+2.96%)
Aug 28, 2018 1.340 1.390 1.304 1.350 8,339 +0.04(+3.05%)
Aug 27, 2018 1.360 1.442 1.300 1.310 12,848 -0.12(-8.39%)
Aug 24, 2018 1.350 1.430 1.350 1.430 8,100 +0.08(+5.93%)
Aug 23, 2018 1.300 1.350 1.300 1.350 6,361 +0.04(+3.02%)
Aug 22, 2018 1.310 1.343 1.310 1.310 2,713 -0.00(-0.18%)
Aug 21, 2018 1.310 1.442 1.310 1.313 11,230 -0.09(-6.24%)
Aug 20, 2018 1.418 1.499 1.400 1.400 13,414 +0.09(+6.88%)
Aug 17, 2018 1.280 1.310 1.250 1.310 9,800 -0.08(-5.76%)
Aug 16, 2018 1.600 1.630 1.320 1.390 11,636 -0.33(-19.28%)
Aug 15, 2018 1.904 1.904 1.550 1.722 7,271 -0.07(-4.07%)
Aug 14, 2018 1.720 1.990 1.720 1.795 9,124 -0.06(-2.97%)
Aug 13, 2018 1.790 1.850 1.711 1.850 2,826 +0.17(+10.12%)
Aug 10, 2018 1.700 1.730 1.560 1.680 3,400 -0.02(-1.18%)
Aug 09, 2018 1.760 1.776 1.510 1.700 8,604 -0.06(-3.52%)
Aug 08, 2018 1.870 1.950 1.320 1.762 149,786 +0.13(+8.10%)
Aug 07, 2018 1.370 1.660 1.320 1.630 52,690 +0.26(+18.98%)
Aug 06, 2018 1.200 1.370 1.123 1.370 7,164 +0.07(+5.38%)
Aug 03, 2018 1.300 1.300 1.300 1.300 300 +0.00(+0.00%)
Aug 02, 2018 1.382 1.403 1.300 1.300 9,572 +0.05(+4.00%)
Aug 01, 2018 1.310 1.350 1.250 1.250 1,243 -0.05(-4.05%)
Jul 31, 2018 1.230 1.350 1.230 1.303 1,292 -0.05(-3.50%)
Jul 30, 2018 1.350 1.438 1.350 1.350 5,806 +0.00(+0.00%)
Jul 27, 2018 1.460 1.460 1.350 1.350 500 -0.00(-0.20%)
Jul 26, 2018 1.460 1.460 1.350 1.353 2,316 -0.10(-6.90%)
Jul 25, 2018 1.690 1.690 1.180 1.453 32,624 -0.10(-6.26%)
Jul 24, 2018 1.690 1.690 1.550 1.550 8,710 -0.24(-13.45%)
Jul 23, 2018 1.647 1.791 1.647 1.791 6,644 +0.00(+0.04%)
Jul 20, 2018 1.710 2.063 1.600 1.790 97,061 +0.03(+1.47%)
Jul 19, 2018 1.756 1.764 1.680 1.764 2,009 +0.01(+0.74%)
Jul 18, 2018 1.700 1.800 1.700 1.751 3,550 -0.06(-3.26%)
Jul 17, 2018 1.800 1.900 1.721 1.810 9,463 +0.14(+8.38%)
Jul 16, 2018 1.650 1.800 1.650 1.670 3,700 +0.00(+0.00%)
Jul 13, 2018 1.750 1.750 1.670 1.670 200 -0.05(-2.95%)
Jul 12, 2018 1.658 1.721 1.658 1.721 700 -0.04(-2.33%)
Jul 11, 2018 1.780 1.850 1.740 1.762 7,800 +0.06(+3.64%)
Jul 10, 2018 1.770 1.889 1.700 1.700 8,314 +0.01(+0.59%)
Jul 09, 2018 1.780 1.650 1.690 10,856 +0.00(+0.28%)
Jul 06, 2018 1.690 1.815 1.600 1.685 8,618 +0.09(+5.33%)
Jul 05, 2018 1.690 1.690 1.600 1.600 7,442 -0.10(-5.88%)
Jul 03, 2018 1.700 1.700 1.700 0 +0.04(+2.45%)
Jul 02, 2018 1.651 1.659 1.650 1.659 1,554 +0.03(+1.80%)
Jun 29, 2018 1.740 1.780 1.630 1.630 6,198 -0.12(-6.86%)
Jun 28, 2018 1.701 1.750 1.700 1.750 1,200 +0.05(+2.94%)
Jun 27, 2018 1.690 1.780 1.651 1.700 10,611 +0.07(+4.30%)
Jun 26, 2018 1.700 1.700 1.630 1.630 10,188 -0.12(-6.85%)
Jun 25, 2018 1.611 1.850 1.611 1.750 18,981 +0.13(+8.02%)
Jun 22, 2018 1.722 1.820 1.685 1.620 19,027 -0.05(-2.99%)
Jun 21, 2018 1.718 2.011 1.594 1.670 35,410 -0.07(-4.02%)
Jun 20, 2018 1.610 1.740 1.610 1.740 1,266 +0.15(+9.43%)
Jun 19, 2018 1.690 1.770 1.590 1.590 3,999 -0.03(-1.85%)
Jun 18, 2018 1.820 1.840 1.601 1.620 22,670 -0.27(-14.30%)
Jun 15, 2018 1.880 1.880 1.890 2,698 +0.01(+0.55%)
Jun 14, 2018 1.790 1.890 1.730 1.880 2,733 +0.02(+1.08%)
Jun 13, 2018 1.994 2.005 1.850 1.860 5,598 +0.07(+3.91%)
Jun 12, 2018 1.931 1.931 1.790 1.790 6,042 -0.17(-8.64%)
Jun 11, 2018 1.924 1.959 1.771 1.959 3,922 -0.04(-2.04%)
Jun 08, 2018 1.851 2.150 1.781 2.000 10,913 +0.10(+5.01%)
Jun 07, 2018 1.810 1.981 1.810 1.905 3,173 -0.04(-2.28%)
Jun 06, 2018 2.040 2.040 1.751 1.949 11,343 +0.28(+16.71%)
Jun 05, 2018 1.850 1.989 1.550 1.670 11,838 -0.17(-9.33%)
Jun 04, 2018 1.737 1.842 1.737 1.842 1,008 +0.16(+9.63%)
Jun 01, 2018 1.610 1.756 1.590 1.680 4,475 +0.01(+0.90%)
May 31, 2018 1.750 1.750 1.650 1.665 2,137 +0.04(+2.78%)
May 30, 2018 1.760 1.800 1.610 1.620 8,791 -0.06(-3.57%)
May 29, 2018 1.590 1.680 1.550 1.680 2,160 +0.12(+7.69%)
May 25, 2018 1.560 1.560 1.560 0 -0.28(-15.22%)
May 24, 2018 1.730 2.014 1.550 1.840 3,887 +0.12(+6.90%)
May 23, 2018 1.780 1.875 1.520 1.721 16,306 +0.05(+3.07%)
May 22, 2018 1.900 1.900 1.670 1.670 6,977 -0.28(-14.36%)
May 21, 2018 2.060 2.060 1.910 1.950 12,795 -0.24(-10.96%)
May 18, 2018 2.350 2.370 1.910 2.190 32,160 +0.14(+6.83%)
May 17, 2018 2.550 2.550 2.050 2.050 21,023 -0.38(-15.64%)
May 16, 2018 2.700 2.700 2.430 2.430 5,211 -0.26(-9.66%)
May 15, 2018 2.755 2.755 2.440 2.690 4,394 +0.10(+3.86%)
May 14, 2018 2.520 2.775 2.400 2.590 9,777 +0.09(+3.60%)
May 11, 2018 2.630 2.695 2.500 2.500 10,240 -0.01(-0.40%)
May 10, 2018 2.696 2.700 2.450 2.510 15,426 -0.10(-3.83%)
May 09, 2018 2.620 2.650 2.600 2.610 1,656 -0.04(-1.51%)
May 08, 2018 2.790 2.834 2.650 2.650 7,855 -0.07(-2.57%)
May 07, 2018 2.810 3.090 2.610 2.720 9,200 +0.07(+2.64%)
May 04, 2018 2.980 2.980 2.610 2.650 15,359 -0.17(-6.16%)
May 03, 2018 2.900 3.130 2.824 2.824 6,740 -0.04(-1.26%)
May 02, 2018 2.860 3.800 2.860 2.860 117,866 +0.00(+0.00%)
May 01, 2018 2.800 3.115 2.760 2.860 2,646 -0.07(-2.27%)
Apr 30, 2018 2.820 2.926 2.820 2.926 1,754 +0.07(+2.32%)
Apr 27, 2018 3.000 3.020 2.860 2.860 7,160 -0.34(-10.63%)
Apr 26, 2018 3.100 3.250 3.100 3.200 2,955 +0.17(+5.61%)
Apr 25, 2018 2.990 3.264 2.990 3.030 13,868 +0.09(+3.06%)
Apr 24, 2018 2.730 3.020 2.551 2.940 19,831 +0.39(+15.29%)
Apr 23, 2018 2.550 2.821 2.550 2.550 3,399 +0.00(+0.00%)
Apr 20, 2018 2.525 2.710 2.525 2.550 5,061 -0.03(-1.16%)
Apr 19, 2018 2.640 2.985 2.451 2.580 19,522 +0.08(+3.30%)
Apr 18, 2018 2.450 2.498 2.450 2.498 6,627 +0.10(+4.07%)
Apr 17, 2018 2.510 2.750 2.360 2.400 37,626 -0.35(-12.73%)
Apr 16, 2018 3.300 3.300 2.300 2.750 12,633 -0.64(-18.88%)
Apr 13, 2018 3.010 3.390 2.650 3.390 7,000 +0.38(+12.62%)
Apr 12, 2018 3.011 3.011 3.010 3.010 1,410 -0.09(-2.90%)
Apr 11, 2018 3.400 3.400 3.100 3.100 1,804 -0.65(-17.33%)
Apr 09, 2018 3.750 3.750 3.750 0 +0.15(+4.17%)
Apr 06, 2018 3.643 3.901 3.600 3.600 902 +0.28(+8.58%)
Apr 05, 2018 3.350 3.350 3.200 3.315 3,460 -0.08(-2.49%)
Apr 04, 2018 3.520 3.620 3.400 3.400 8,876 -0.20(-5.56%)
Apr 03, 2018 3.600 3.600 3.600 3.600 174 +0.02(+0.56%)
Apr 02, 2018 3.400 3.580 3.400 3.580 1,614 +0.18(+5.29%)
Mar 27, 2018 3.400 3.400 3.400 0 -0.27(-7.36%)
Mar 26, 2018 3.570 3.670 3.570 3.670 238 +0.24(+7.00%)
Mar 23, 2018 3.690 3.690 3.430 3.430 899 +0.03(+0.88%)
Mar 22, 2018 3.410 3.490 3.400 3.400 5,964 +0.00(+0.00%)
Mar 21, 2018 3.401 3.434 3.400 3.400 4,662 +0.00(+0.00%)
Mar 20, 2018 3.690 3.690 3.400 3.400 2,024 -0.30(-8.11%)
Mar 19, 2018 3.738 3.940 3.420 3.700 5,115 +0.30(+8.82%)
Mar 16, 2018 3.460 3.940 3.400 3.400 10,396 -0.44(-11.46%)
Mar 15, 2018 3.480 3.850 3.450 3.840 10,760 +0.55(+16.72%)
Mar 14, 2018 3.501 3.840 3.150 3.290 12,730 -0.61(-15.64%)
Mar 13, 2018 3.750 3.900 3.750 3.900 5,341 -0.05(-1.27%)
Mar 12, 2018 3.750 4.100 3.730 3.950 9,926 +0.45(+12.86%)
Mar 09, 2018 3.500 3.550 3.500 3.500 2,041 +0.00(+0.00%)
Mar 08, 2018 3.500 3.534 3.500 3.500 1,690 -0.12(-3.31%)
Mar 01, 2018 3.620 3.620 3.620 0 -0.03(-0.94%)
Feb 28, 2018 3.650 3.654 3.600 3.654 1,806 -0.24(-6.28%)
Feb 27, 2018 3.809 3.899 3.660 3.899 1,287 +0.15(+3.97%)
Feb 26, 2018 4.000 4.000 3.726 3.750 12,269 +0.02(+0.46%)
Feb 23, 2018 3.500 3.733 3.500 3.733 3,390 +0.23(+6.65%)
Feb 22, 2018 3.500 3.500 3.487 3.500 840 +0.00(+0.00%)
Feb 21, 2018 3.500 3.500 3.260 3.500 7,426 +0.37(+11.82%)
Feb 20, 2018 3.130 3.130 3.130 3.130 355 -0.37(-10.57%)
Feb 15, 2018 3.500 3.500 3.500 0 +0.00(+0.00%)
Feb 14, 2018 3.500 3.500 3.470 3.500 3,047 +0.00(+0.00%)
Feb 13, 2018 3.550 3.550 3.500 3.500 431 -0.05(-1.41%)
Feb 08, 2018 3.550 3.550 3.550 47 -0.45(-11.19%)
Feb 07, 2018 4.000 4.000 3.750 3.998 9,531 -0.00(-0.06%)
Feb 06, 2018 3.500 4.000 3.500 4.000 4,886 +0.03(+0.75%)
Feb 05, 2018 3.980 3.920 3.970 1,891 +0.05(+1.28%)
Feb 02, 2018 3.500 4.500 3.500 3.920 9,750 +0.05(+1.29%)
Feb 01, 2018 3.520 3.870 3.520 3.870 533 +0.12(+3.20%)
Jan 31, 2018 3.740 3.750 3.650 3.750 750 +0.02(+0.54%)
Jan 30, 2018 3.990 3.990 3.990 3.730 1,687 -0.02(-0.54%)
Jan 29, 2018 4.400 4.400 3.510 3.750 5,995 -0.35(-8.53%)
Jan 26, 2018 4.350 4.350 4.100 4.100 1,263 -0.30(-6.82%)
Jan 25, 2018 4.400 4.400 4.400 4.400 158 +0.44(+11.11%)
Jan 24, 2018 4.400 4.400 3.960 3.960 625 -0.48(-10.81%)
Jan 22, 2018 4.440 4.440 4.440 0 -0.01(-0.22%)
Jan 19, 2018 4.560 4.560 3.780 4.450 9,186 +0.18(+4.22%)
Jan 18, 2018 4.280 4.340 4.270 610 -0.07(-1.60%)
Jan 16, 2018 4.340 4.340 4.340 9 -0.06(-1.38%)
Jan 12, 2018 4.400 4.400 4.400 0 -0.20(-4.35%)
Jan 11, 2018 4.750 4.522 4.600 29,857 +0.08(+1.71%)
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.