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 (%)
Apr 29, 2019 0.6900 0.6900 0.6900 0 +0.00(+0.51%)
Apr 26, 2019 0.6900 0.6900 0.6700 0.6865 5,500 -0.00(-0.51%)
Apr 25, 2019 0.6700 0.6900 0.6533 0.6900 12,584 +0.00(+0.00%)
Apr 24, 2019 0.6900 0.6900 0.6400 0.6900 47,992 +0.00(+0.54%)
Apr 23, 2019 0.6947 0.6950 0.6500 0.6863 12,268 +0.01(+1.45%)
Apr 22, 2019 0.6950 0.6950 0.6402 0.6765 6,011 -0.00(-0.51%)
Apr 18, 2019 0.7000 0.7000 0.6400 0.6800 10,900 -0.01(-1.19%)
Apr 17, 2019 0.6535 0.7100 0.6535 0.6882 1,624 +0.03(+4.26%)
Apr 16, 2019 0.6826 0.7000 0.6432 0.6601 27,942 -0.03(-4.32%)
Apr 15, 2019 0.6763 0.7000 0.6502 0.6899 6,695 -0.01(-1.44%)
Apr 12, 2019 0.6510 0.7200 0.6202 0.7000 36,300 +0.04(+6.06%)
Apr 11, 2019 0.6700 0.7200 0.6600 0.6600 10,454 -0.04(-5.71%)
Apr 10, 2019 0.7200 0.7200 0.6987 0.7000 30,858 +0.00(+0.00%)
Apr 09, 2019 0.6755 0.7200 0.6755 0.7000 44,014 +0.00(+0.00%)
Apr 08, 2019 0.7036 0.7036 0.6633 0.7000 44,429 +0.03(+4.48%)
Apr 05, 2019 0.6689 0.7000 0.6325 0.6700 35,900 -0.01(-1.47%)
Apr 04, 2019 0.6141 0.6800 0.6141 0.6800 46,175 +0.06(+9.70%)
Apr 03, 2019 0.6532 0.6532 0.6101 0.6199 40,297 -0.02(-3.14%)
Apr 02, 2019 0.6867 0.6867 0.5901 0.6400 87,787 -0.01(-1.58%)
Apr 01, 2019 0.7036 0.7036 0.6500 0.6503 37,701 -0.05(-7.10%)
Mar 29, 2019 0.6700 0.7000 0.6402 0.7000 255,500 +0.04(+5.50%)
Mar 28, 2019 0.6410 0.6800 0.6330 0.6635 19,581 +0.00(+0.03%)
Mar 27, 2019 0.6800 0.6800 0.6400 0.6633 79,308 -0.01(-2.20%)
Mar 26, 2019 0.6486 0.6799 0.6400 0.6782 73,850 +0.01(+1.18%)
Mar 25, 2019 0.6699 0.6800 0.6390 0.6703 10,341 +0.02(+3.12%)
Mar 22, 2019 0.6643 0.7035 0.6500 0.6500 20,700 -0.05(-6.72%)
Mar 21, 2019 0.6999 0.7000 0.6600 0.6968 88,490 +0.01(+0.99%)
Mar 20, 2019 0.7000 0.7036 0.6600 0.6900 106,783 -0.03(-4.17%)
Mar 19, 2019 0.7027 0.7200 0.6411 0.7200 53,001 -0.01(-0.89%)
Mar 18, 2019 0.7300 0.7565 0.7000 0.7265 27,172 -0.00(-0.42%)
Mar 15, 2019 0.6973 0.7300 0.6800 0.7296 19,400 -0.01(-1.41%)
Mar 14, 2019 0.7800 0.8000 0.6624 0.7400 168,329 +0.00(+0.00%)
Mar 13, 2019 0.6902 1.040 0.6601 0.7400 864,972 +0.08(+11.97%)
Mar 12, 2019 0.7200 0.7400 0.6500 0.6609 134,071 -0.03(-4.26%)
Mar 11, 2019 0.7000 0.7300 0.6900 0.6903 46,366 -0.04(-5.43%)
Mar 08, 2019 0.7300 0.7300 0.6900 0.7299 34,500 +0.01(+1.36%)
Mar 07, 2019 0.7266 0.7300 0.7001 0.7201 29,128 +0.02(+2.87%)
Mar 06, 2019 0.7800 0.7800 0.6610 0.7000 76,125 -0.07(-9.09%)
Mar 05, 2019 0.7800 0.7800 0.7501 0.7700 70,088 +0.03(+4.05%)
Mar 04, 2019 0.7400 0.8000 0.7400 0.7400 42,194 +0.01(+0.68%)
Mar 01, 2019 0.7500 0.7500 0.7000 0.7350 39,400 +0.01(+0.68%)
Feb 28, 2019 0.7500 0.7700 0.7115 0.7300 11,051 -0.01(-1.35%)
Feb 27, 2019 0.7700 0.7700 0.7051 0.7400 46,453 +0.00(+0.00%)
Feb 26, 2019 0.7700 0.7700 0.7400 0.7400 13,210 -0.03(-3.90%)
Feb 25, 2019 0.8300 0.8300 0.7437 0.7700 18,222 -0.02(-2.53%)
Feb 22, 2019 0.7900 0.8100 0.7600 0.7900 18,900 +0.00(+0.48%)
Feb 21, 2019 0.8300 0.8300 0.7301 0.7862 121,979 +0.01(+0.79%)
Feb 20, 2019 0.7800 0.8500 0.7761 0.7800 284,208 +0.00(+0.00%)
Feb 19, 2019 0.7799 0.7800 0.7201 0.7800 13,505 +0.03(+4.00%)
Feb 15, 2019 0.7800 0.7800 0.7200 0.7500 11,800 -0.02(-2.61%)
Feb 14, 2019 0.7200 0.8200 0.7000 0.7701 151,858 +0.03(+4.07%)
Feb 13, 2019 0.7500 0.7500 0.7236 0.7400 23,541 +0.01(+1.37%)
Feb 12, 2019 0.7500 0.7500 0.6840 0.7300 17,668 +0.00(+0.00%)
Feb 11, 2019 0.6800 0.7464 0.6700 0.7300 10,107 +0.02(+2.82%)
Feb 08, 2019 0.7500 0.7500 0.7100 0.7100 48,300 +0.01(+1.18%)
Feb 07, 2019 0.7500 0.7500 0.6711 0.7017 60,088 -0.03(-3.44%)
Feb 06, 2019 0.7500 0.7500 0.6550 0.7267 10,790 +0.01(+0.94%)
Feb 05, 2019 0.7000 0.7499 0.6500 0.7199 107,291 +0.01(+1.39%)
Feb 04, 2019 0.7000 0.7100 0.6501 0.7100 9,239 +0.04(+5.97%)
Feb 01, 2019 0.7000 0.7000 0.6400 0.6700 12,500 +0.00(+0.40%)
Jan 31, 2019 0.6200 0.7000 0.6200 0.6673 9,864 +0.02(+3.14%)
Jan 30, 2019 0.7000 0.7000 0.5601 0.6470 9,608 +0.01(+1.09%)
Jan 29, 2019 0.6499 0.7000 0.6010 0.6400 64,649 +0.04(+6.67%)
Jan 28, 2019 0.6500 0.7100 0.6000 0.6000 46,545 -0.06(-9.09%)
Jan 25, 2019 0.6600 0.7000 0.6200 0.6600 46,700 -0.04(-5.70%)
Jan 24, 2019 0.6800 0.7000 0.6400 0.6999 16,714 +0.02(+2.93%)
Jan 23, 2019 0.7700 0.7700 0.6303 0.6800 51,750 -0.03(-4.90%)
Jan 22, 2019 0.6900 0.7950 0.6673 0.7150 790,139 +0.03(+3.62%)
Jan 18, 2019 0.6350 0.7200 0.5920 0.6900 24,800 +0.01(+1.91%)
Jan 17, 2019 0.5950 0.6771 0.5938 0.6771 12,055 +0.08(+12.87%)
Jan 16, 2019 0.6200 0.6200 0.5329 0.5999 91,678 +0.01(+2.16%)
Jan 15, 2019 0.5806 0.6400 0.5806 0.5872 2,300 -0.05(-8.25%)
Jan 14, 2019 0.6500 0.6780 0.6100 0.6400 17,376 +0.02(+2.89%)
Jan 11, 2019 0.5600 0.6250 0.5600 0.6220 3,900 +0.00(+0.32%)
Jan 10, 2019 0.5700 0.6430 0.5510 0.6200 83,599 +0.05(+8.94%)
Jan 09, 2019 0.5500 0.5850 0.5500 0.5691 30,224 -0.03(-4.35%)
Jan 08, 2019 0.6400 0.6779 0.5100 0.5950 104,595 -0.08(-12.23%)
Jan 07, 2019 0.6747 0.6800 0.6223 0.6779 30,527 +0.00(+0.43%)
Jan 04, 2019 0.6980 0.6980 0.6020 0.6750 13,800 +0.07(+10.66%)
Jan 03, 2019 0.6300 0.6950 0.6000 0.6100 16,485 -0.01(-1.93%)
Jan 02, 2019 0.7190 0.7501 0.6220 0.6220 82,145 -0.03(-4.31%)
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%)
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.