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 19, 2018 0.2902 0.2902 0 +0.00(+0.00%)
Dec 18, 2018 0.3400 0.3400 0.2800 0.3300 467,315 -0.04(-11.74%)
Dec 17, 2018 0.4500 0.4730 0.2986 0.3739 262,032 -0.09(-18.72%)
Dec 14, 2018 0.4700 0.5100 0.4500 0.4600 31,700 -0.03(-6.12%)
Dec 13, 2018 0.5300 0.5600 0.4900 0.4900 32,170 -0.06(-10.91%)
Dec 12, 2018 0.5786 0.5880 0.5000 0.5500 111,171 -0.01(-1.79%)
Dec 11, 2018 0.6177 0.6301 0.5500 0.5600 130,985 +0.00(+0.00%)
Dec 10, 2018 0.6600 0.6920 0.5500 0.5600 244,859 -0.09(-13.85%)
Dec 07, 2018 0.6500 0.7500 0.6100 0.6500 397,500 +0.05(+8.33%)
Dec 06, 2018 0.4940 0.7800 0.4940 0.6000 613,369 +0.11(+22.45%)
Dec 04, 2018 0.6100 0.6300 0.4600 0.4900 445,800 -0.16(-24.62%)
Dec 03, 2018 0.6300 0.8600 0.6300 0.6500 1,497,545 +0.04(+6.56%)
Nov 30, 2018 0.5100 1.080 0.5000 0.6100 4,173,500 +0.12(+24.52%)
Nov 29, 2018 0.3900 0.4899 0.3623 0.4899 83,183 +0.10(+25.58%)
Nov 28, 2018 0.4000 0.4495 0.3200 0.3901 52,872 -0.05(-11.16%)
Nov 27, 2018 0.4000 0.5000 0.3300 0.4391 35,605 -0.01(-3.24%)
Nov 26, 2018 0.4448 0.4746 0.4361 0.4538 44,071 +0.01(+1.98%)
Nov 23, 2018 0.4600 0.4600 0.4400 0.4450 3,200 -0.01(-2.11%)
Nov 21, 2018 0.4546 0.4546 0.4546 0 +0.00(+0.13%)
Nov 20, 2018 0.4300 0.4820 0.4300 0.4540 11,825 -0.03(-5.42%)
Nov 19, 2018 0.4500 0.4800 0.4300 0.4800 15,243 +0.05(+12.94%)
Nov 16, 2018 0.4000 0.4550 0.4000 0.4250 20,500 -0.01(-1.16%)
Nov 15, 2018 0.4500 0.4500 0.4001 0.4300 37,538 +0.02(+4.88%)
Nov 14, 2018 0.5000 0.5000 0.3200 0.4100 196,965 -0.11(-21.15%)
Nov 13, 2018 0.5000 0.5500 0.5000 0.5200 38,146 -0.01(-1.89%)
Nov 12, 2018 0.6263 0.6263 0.5025 0.5300 35,209 -0.10(-15.87%)
Nov 09, 2018 0.5200 0.6300 0.4900 0.6300 113,100 +0.12(+22.35%)
Nov 08, 2018 0.4965 0.5199 0.4740 0.5149 14,138 +0.01(+2.98%)
Nov 07, 2018 0.4800 0.5200 0.4800 0.5000 11,930 +0.01(+2.29%)
Nov 06, 2018 0.4700 0.5200 0.4700 0.4888 10,331 +0.02(+4.78%)
Nov 05, 2018 0.4665 0.4800 0.4665 0.4665 37,452 +0.02(+3.67%)
Nov 02, 2018 0.4500 0.4800 0.4200 0.4500 28,600 +0.00(+0.00%)
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.