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 (%)
Jan 31, 2018 1.840 1.840 1.776 1.790 3,465 -0.03(-1.65%)
Jan 30, 2018 1.761 1.880 1.761 1.820 2,076 -0.06(-3.19%)
Jan 29, 2018 1.789 1.900 1.789 1.880 6,647 +0.02(+1.08%)
Jan 26, 2018 1.875 1.920 1.750 1.860 17,541 +0.00(+0.00%)
Jan 25, 2018 1.830 1.910 1.770 1.860 6,782 +0.01(+0.34%)
Jan 24, 2018 1.854 1.854 1.854 1.854 625 +0.02(+1.32%)
Jan 23, 2018 1.845 1.845 1.800 1.830 3,289 +0.03(+1.64%)
Jan 22, 2018 1.930 1.930 1.810 1.800 16,269 -0.13(-6.74%)
Jan 19, 2018 1.940 1.940 1.920 1.930 10,075 -0.06(-3.02%)
Jan 18, 2018 1.940 2.040 1.931 1.990 647 +0.00(+0.20%)
Jan 17, 2018 2.030 2.030 1.960 1.986 6,910 -0.03(-1.68%)
Jan 16, 2018 1.950 2.029 1.990 2.020 8,273 +0.03(+1.51%)
Jan 12, 2018 1.990 1.990 1.990 0 -0.07(-3.40%)
Jan 11, 2018 1.990 2.160 1.951 2.060 21,346 +0.11(+5.64%)
Jan 10, 2018 1.920 1.949 1.920 1.950 27,970 +0.02(+1.04%)
Jan 09, 2018 1.930 2.035 1.930 1.930 11,383 -0.04(-2.03%)
Jan 08, 2018 1.930 1.970 1.930 1.970 4,792 -0.06(-2.96%)
Jan 05, 2018 1.900 2.170 1.900 2.030 101,903 +0.12(+6.29%)
Jan 04, 2018 1.950 1.970 1.910 1.910 13,549 +0.04(+2.14%)
Jan 03, 2018 1.850 1.970 1.820 1.870 23,989 +0.02(+1.08%)
Jan 02, 2018 1.830 1.850 1.820 1.850 10,989 +0.05(+2.78%)
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%)
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.