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 28, 2017 3.300 3.620 3.200 3.400 97,970 +0.20(+6.25%)
Feb 27, 2017 2.970 3.240 2.970 3.200 45,599 +0.30(+10.34%)
Feb 24, 2017 2.711 2.910 2.711 2.900 28,951 +0.19(+7.01%)
Feb 23, 2017 2.650 2.780 2.650 2.710 10,391 +0.09(+3.44%)
Feb 22, 2017 2.640 2.740 2.601 2.620 13,003 +0.07(+2.75%)
Feb 21, 2017 2.530 2.657 2.530 2.550 34,170 +0.08(+3.24%)
Feb 17, 2017 2.470 2.470 2.470 0 +0.21(+9.29%)
Feb 16, 2017 2.350 2.490 2.260 2.260 37,999 -0.22(-8.87%)
Feb 15, 2017 2.400 2.535 2.335 2.480 34,223 -0.11(-4.25%)
Feb 14, 2017 2.410 2.590 2.241 2.590 16,156 +0.08(+3.19%)
Feb 13, 2017 2.530 2.630 2.430 2.510 20,656 +0.02(+0.80%)
Feb 10, 2017 2.140 2.490 2.113 2.490 25,107 +0.37(+17.45%)
Feb 09, 2017 2.090 2.280 2.090 2.120 7,836 -0.02(-0.93%)
Feb 08, 2017 2.270 2.300 2.040 2.140 33,691 -0.12(-5.31%)
Feb 07, 2017 2.536 2.562 2.250 2.260 22,657 -0.22(-8.87%)
Feb 06, 2017 2.270 2.580 2.270 2.480 49,597 +0.17(+7.36%)
Feb 03, 2017 2.200 2.470 2.200 2.310 112,048 +0.14(+6.45%)
Feb 02, 2017 2.150 2.260 2.150 2.170 1,545 -0.14(-6.06%)
Feb 01, 2017 2.160 2.350 2.160 2.310 4,493 +0.18(+8.45%)
Jan 31, 2017 2.120 2.349 2.120 2.130 7,688 -0.03(-1.39%)
Jan 30, 2017 2.150 2.350 2.150 2.160 46,211 +0.01(+0.47%)
Jan 27, 2017 2.190 2.190 2.050 2.150 13,881 +0.00(+0.00%)
Jan 26, 2017 2.200 2.300 1.960 2.150 53,530 -0.04(-1.83%)
Jan 25, 2017 2.410 2.410 2.190 2.190 18,086 -0.10(-4.37%)
Jan 24, 2017 2.060 2.290 1.940 2.290 20,915 +0.25(+12.25%)
Jan 23, 2017 2.140 2.400 2.020 2.040 47,010 -0.08(-3.77%)
Jan 20, 2017 2.110 2.120 1.930 2.120 23,613 +0.12(+6.00%)
Jan 19, 2017 1.970 2.100 1.930 2.000 34,744 +0.05(+2.56%)
Jan 18, 2017 1.900 1.970 1.840 1.950 10,431 +0.02(+1.04%)
Jan 17, 2017 1.970 2.010 1.920 1.930 7,898 -0.04(-2.03%)
Jan 13, 2017 1.970 1.970 1.970 0 +0.02(+1.03%)
Jan 12, 2017 2.150 2.440 1.950 1.950 52,613 -0.24(-10.96%)
Jan 11, 2017 1.970 2.190 1.970 2.190 2,447 +0.19(+9.50%)
Jan 10, 2017 2.010 2.200 1.820 2.000 35,532 -0.01(-0.50%)
Jan 09, 2017 2.010 2.140 2.000 2.010 6,744 +0.01(+0.50%)
Jan 06, 2017 2.120 2.397 2.000 2.000 44,985 -0.16(-7.41%)
Jan 05, 2017 1.840 2.180 1.840 2.160 30,747 +0.22(+11.34%)
Jan 04, 2017 2.010 2.090 1.940 1.940 31,352 -0.10(-4.90%)
Jan 03, 2017 1.930 2.090 1.900 2.040 32,590 +0.09(+4.62%)
Dec 30, 2016 1.950 1.950 1.950 0 -0.01(-0.51%)
Dec 29, 2016 1.960 1.960 1.900 1.960 6,988 +0.07(+3.70%)
Dec 28, 2016 1.810 1.970 1.810 1.890 22,113 +0.05(+2.72%)
Dec 27, 2016 1.870 1.900 1.800 1.840 20,536 -0.01(-0.54%)
Dec 23, 2016 1.850 1.850 1.850 0 -0.14(-7.04%)
Dec 22, 2016 1.900 2.070 1.890 1.990 48,925 +0.14(+7.57%)
Dec 21, 2016 1.850 1.940 1.750 1.850 35,515 +0.00(+0.00%)
Dec 20, 2016 1.970 1.970 1.850 1.850 25,342 -0.10(-5.13%)
Dec 19, 2016 1.990 2.000 1.850 1.950 64,627 -0.02(-1.02%)
Dec 16, 2016 2.080 2.150 1.930 1.970 21,818 -0.03(-1.50%)
Dec 15, 2016 1.990 2.040 1.850 2.000 22,217 +0.00(+0.00%)
Dec 14, 2016 1.710 2.050 1.710 2.000 35,107 -0.05(-2.44%)
Dec 13, 2016 1.890 2.190 1.870 2.050 23,090 +0.17(+9.04%)
Dec 12, 2016 1.980 1.980 1.850 1.880 3,050 -0.06(-3.09%)
Dec 09, 2016 1.900 1.950 1.899 1.940 10,762 -0.05(-2.51%)
Dec 08, 2016 1.840 2.000 1.840 1.990 6,805 +0.13(+6.99%)
Dec 07, 2016 1.920 1.980 1.850 1.860 16,813 -0.04(-2.11%)
Dec 06, 2016 1.850 1.950 1.850 1.900 4,352 +0.09(+4.97%)
Dec 05, 2016 1.830 2.000 1.810 1.810 2,391 +0.00(+0.00%)
Dec 02, 2016 1.920 1.920 1.810 1.810 2,002 -0.04(-2.16%)
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.