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 (%)
Feb 29, 2016 1.710 1.710 1.710 1.710 507 +0.03(+1.79%)
Feb 26, 2016 1.460 1.680 1.460 1.680 234 -0.04(-2.33%)
Feb 25, 2016 1.750 1.750 1.552 1.720 1,319 -0.06(-3.37%)
Feb 24, 2016 1.790 1.790 1.712 1.780 807 +0.14(+8.84%)
Feb 23, 2016 1.670 1.740 1.600 1.635 1,580 -0.29(-15.26%)
Feb 22, 2016 2.010 2.010 1.710 1.930 5,418 +0.36(+22.93%)
Feb 19, 2016 1.477 1.477 1.477 1.570 3,443 +0.01(+0.64%)
Feb 18, 2016 1.450 1.600 1.450 1.560 10,958 -0.16(-9.30%)
Feb 17, 2016 2.080 2.080 1.390 1.720 10,167 -0.03(-1.72%)
Feb 16, 2016 2.270 2.270 1.750 1.750 1,109 -0.22(-11.35%)
Feb 12, 2016 2.080 1.974 1.974 1.974 6,300 -0.06(-2.75%)
Feb 11, 2016 2.210 2.210 1.850 2.030 12,325 +0.05(+2.53%)
Feb 10, 2016 2.140 2.140 1.960 1.980 14,869 -0.16(-7.48%)
Feb 09, 2016 2.300 2.399 2.140 2.140 8,083 +0.01(+0.47%)
Feb 08, 2016 2.260 2.340 2.130 2.130 2,810 -0.24(-10.18%)
Feb 04, 2016 2.340 2.372 2.372 2.372 50 +0.03(+1.35%)
Feb 03, 2016 2.350 2.354 2.162 2.340 3,632 +0.08(+3.54%)
Feb 02, 2016 2.150 2.489 2.150 2.260 771 +0.02(+0.90%)
Feb 01, 2016 2.260 2.260 2.180 2.240 10,407 -0.19(-7.82%)
Jan 29, 2016 2.414 2.490 2.414 2.430 5,623 +0.02(+0.83%)
Jan 28, 2016 2.405 2.410 2.340 2.410 3,650 +0.08(+3.43%)
Jan 27, 2016 2.250 2.510 2.010 2.330 12,459 +0.02(+1.00%)
Jan 26, 2016 2.300 2.430 1.850 2.307 10,436 +0.39(+20.16%)
Jan 25, 2016 2.430 2.430 1.900 1.920 8,967 +0.03(+1.85%)
Jan 22, 2016 2.200 2.230 1.810 1.885 3,620 -0.03(-1.81%)
Jan 21, 2016 2.020 2.400 1.630 1.920 76,844 +0.32(+19.99%)
Jan 20, 2016 1.601 1.620 1.600 1.600 4,162 -0.15(-8.57%)
Jan 19, 2016 1.750 1.760 1.750 1.750 28,474 -0.04(-2.23%)
Jan 15, 2016 1.900 1.790 1.790 1.790 70,200 -0.16(-8.21%)
Jan 14, 2016 1.900 2.000 1.877 1.950 31,852 +0.09(+4.84%)
Jan 13, 2016 1.930 1.950 1.850 1.860 17,110 -0.09(-4.62%)
Jan 12, 2016 2.070 2.070 1.940 1.950 3,614 -0.07(-3.47%)
Jan 11, 2016 2.020 2.089 1.920 2.020 45,547 -0.03(-1.46%)
Jan 08, 2016 2.070 2.080 2.050 2.050 30,735 -0.01(-0.49%)
Jan 07, 2016 2.120 2.200 2.050 2.060 18,285 -0.15(-6.69%)
Jan 06, 2016 2.600 2.600 2.150 2.208 19,370 -0.13(-5.66%)
Jan 05, 2016 2.365 2.390 2.270 2.340 2,819 +0.02(+0.86%)
Jan 04, 2016 2.530 2.640 2.300 2.320 55,004 -0.27(-10.42%)
Dec 31, 2015 2.260 2.590 2.590 2.590 36,100 +0.34(+15.12%)
Dec 30, 2015 2.030 2.260 2.000 2.250 90,716 +0.17(+8.17%)
Dec 29, 2015 2.240 2.260 2.070 2.080 31,673 -0.16(-7.14%)
Dec 28, 2015 2.250 2.990 2.200 2.240 18,335 +0.04(+1.82%)
Dec 24, 2015 2.340 2.200 2.200 2.200 32,700 +0.18(+8.91%)
Dec 23, 2015 2.000 2.130 1.950 2.020 27,389 +0.02(+1.00%)
Dec 22, 2015 2.060 2.240 1.980 2.000 14,831 -0.13(-6.10%)
Dec 21, 2015 2.275 2.300 2.110 2.130 29,322 -0.06(-2.74%)
Dec 18, 2015 2.725 2.900 2.290 2.190 78,578 -0.40(-15.44%)
Dec 17, 2015 2.630 2.990 2.500 2.590 13,341 +0.08(+3.19%)
Dec 16, 2015 2.650 2.650 2.500 2.510 44,600 -0.15(-5.64%)
Dec 15, 2015 2.790 2.850 2.650 2.660 22,232 -0.22(-7.64%)
Dec 14, 2015 2.790 3.090 2.730 2.880 12,050 +0.00(+0.00%)
Dec 11, 2015 2.840 3.090 2.800 2.880 8,588 -0.16(-5.26%)
Dec 10, 2015 2.780 3.100 2.780 3.040 5,801 +0.02(+0.66%)
Dec 09, 2015 2.896 3.090 2.893 3.020 4,750 -0.07(-2.27%)
Dec 08, 2015 2.880 3.100 2.670 3.090 10,402 +0.10(+3.34%)
Dec 07, 2015 2.940 3.100 2.940 2.990 9,314 +0.07(+2.40%)
Dec 04, 2015 2.930 2.930 2.850 2.920 6,185 -0.01(-0.34%)
Dec 03, 2015 2.920 2.957 2.910 2.930 2,548 -0.15(-4.87%)
Dec 02, 2015 3.050 3.080 3.000 3.080 8,340 -0.02(-0.65%)
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.