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%)
Nov 01, 2018 0.4200 0.4500 0.4200 0.4500 6,558 +0.03(+6.58%)
Oct 31, 2018 0.4400 0.5300 0.2800 0.4222 37,519 -0.03(-6.20%)
Oct 30, 2018 0.4800 0.4800 0.4402 0.4501 30,630 -0.03(-6.25%)
Oct 29, 2018 0.5500 0.5500 0.4420 0.4801 27,908 -0.07(-12.71%)
Oct 26, 2018 0.4900 0.5500 0.4600 0.5500 57,200 +0.05(+10.22%)
Oct 25, 2018 0.5098 0.5100 0.4920 0.4990 7,272 -0.00(-0.22%)
Oct 24, 2018 0.5000 0.5200 0.4900 0.5001 37,757 +0.00(+0.02%)
Oct 23, 2018 0.5130 0.5460 0.4600 0.5000 80,462 -0.02(-4.40%)
Oct 22, 2018 0.5300 0.6200 0.5200 0.5230 349,505 -0.02(-3.15%)
Oct 19, 2018 0.5300 0.5600 0.5200 0.5400 16,700 +0.01(+1.85%)
Oct 18, 2018 0.5592 0.5700 0.5220 0.5302 33,937 -0.02(-3.95%)
Oct 17, 2018 0.5900 0.6000 0.5220 0.5520 61,964 -0.04(-6.44%)
Oct 16, 2018 0.5400 0.5999 0.5400 0.5900 27,721 +0.02(+3.51%)
Oct 15, 2018 0.5900 0.6200 0.4700 0.5700 4,463 -0.02(-2.56%)
Oct 12, 2018 0.6200 0.6200 0.5850 0.5850 3,000 -0.04(-5.65%)
Oct 11, 2018 0.5900 0.6300 0.5600 0.6200 96,380 -0.01(-1.59%)
Oct 10, 2018 0.6300 0.6600 0.6300 0.6300 32,455 -0.01(-1.52%)
Oct 09, 2018 0.6500 0.6700 0.6340 0.6397 32,463 +0.01(+1.54%)
Oct 08, 2018 0.5700 0.6500 0.5700 0.6300 17,526 +0.06(+10.53%)
Oct 05, 2018 0.6400 0.6500 0.4500 0.5700 159,500 -0.06(-9.52%)
Oct 04, 2018 0.6394 0.6533 0.6206 0.6300 6,608 +0.02(+3.03%)
Oct 03, 2018 0.6501 0.6510 0.5240 0.6115 28,705 -0.04(-5.94%)
Oct 02, 2018 0.6960 0.6960 0.6501 0.6501 882 -0.05(-6.86%)
Oct 01, 2018 0.7300 0.7300 0.6370 0.6980 14,631 +0.02(+2.65%)
Sep 28, 2018 0.7100 0.7400 0.6800 0.6800 328,200 -0.05(-6.53%)
Sep 27, 2018 0.7161 0.7500 0.7150 0.7275 6,447 +0.01(+1.73%)
Sep 26, 2018 0.7100 0.7600 0.7100 0.7151 22,292 +0.01(+0.72%)
Sep 25, 2018 0.7064 0.7700 0.7064 0.7100 555,146 -0.04(-5.52%)
Sep 24, 2018 0.7600 0.7600 0.6865 0.7515 3,082 -0.00(-0.46%)
Sep 21, 2018 0.7200 0.7550 0.7200 0.7550 50,300 +0.02(+3.41%)
Sep 20, 2018 0.7840 0.7840 0.6001 0.7301 88,754 -0.03(-3.93%)
Sep 19, 2018 0.8200 0.8200 0.7200 0.7600 13,898 -0.02(-2.56%)
Sep 18, 2018 0.8000 0.8289 0.7800 0.7800 83,774 -0.07(-8.02%)
Sep 17, 2018 0.8111 0.8700 0.7850 0.8480 6,625 +0.04(+4.69%)
Sep 14, 2018 0.8100 0.9000 0.8100 0.8100 40,500 -0.02(-2.88%)
Sep 13, 2018 0.9030 0.9340 0.7902 0.8340 8,797 -0.03(-3.02%)
Sep 12, 2018 0.8900 0.9500 0.8300 0.8600 102,666 +0.05(+6.17%)
Sep 11, 2018 0.8300 0.8300 0.7850 0.8100 15,918 +0.01(+1.24%)
Sep 10, 2018 0.8400 0.8798 0.7900 0.8001 33,144 -0.08(-9.08%)
Sep 07, 2018 0.8300 0.8800 0.7900 0.8800 10,500 +0.05(+6.02%)
Sep 06, 2018 0.8600 0.8800 0.7900 0.8300 52,660 -0.01(-1.19%)
Sep 05, 2018 0.8000 0.8500 0.8000 0.8400 9,134 +0.02(+2.44%)
Sep 04, 2018 0.8200 0.8899 0.7809 0.8200 34,018 +0.01(+0.61%)
Aug 31, 2018 0.8150 0.8150 0.8150 0 +0.02(+2.03%)
Aug 30, 2018 0.8000 0.8200 0.7700 0.7988 44,983 +0.03(+4.28%)
Aug 29, 2018 0.8027 0.8300 0.7660 0.7660 12,586 -0.01(-1.79%)
Aug 28, 2018 0.8100 0.8400 0.7600 0.7800 13,838 -0.01(-1.53%)
Aug 27, 2018 0.7800 0.8450 0.7600 0.7921 28,136 +0.01(+1.55%)
Aug 24, 2018 0.7700 0.8000 0.7300 0.7800 31,800 +0.01(+0.80%)
Aug 23, 2018 0.8200 0.8200 0.7400 0.7738 109,731 -0.05(-6.60%)
Aug 22, 2018 0.8200 0.8600 0.8000 0.8285 83,697 +0.01(+1.04%)
Aug 21, 2018 0.8000 0.8600 0.7514 0.8200 280,474 +0.01(+1.56%)
Aug 20, 2018 0.8300 0.8400 0.8000 0.8074 31,838 -0.02(-2.72%)
Aug 17, 2018 0.8500 0.8700 0.7900 0.8300 151,500 -0.03(-3.52%)
Aug 16, 2018 0.9400 0.9453 0.8500 0.8603 372,267 -0.08(-8.48%)
Aug 15, 2018 0.8500 0.9700 0.8400 0.9400 395,350 +0.07(+7.59%)
Aug 14, 2018 0.9400 0.9498 0.8516 0.8737 61,195 -0.04(-3.99%)
Aug 13, 2018 1.200 1.200 0.9100 0.9100 466,077 -0.28(-23.53%)
Aug 10, 2018 1.450 1.450 1.110 1.190 196,600 -0.35(-22.73%)
Aug 09, 2018 1.490 1.570 1.455 1.540 59,282 +0.06(+4.05%)
Aug 08, 2018 1.410 1.500 1.410 1.480 1,549 +0.08(+5.71%)
Aug 07, 2018 1.430 1.490 1.340 1.400 38,843 -0.04(-2.78%)
Aug 06, 2018 1.430 1.460 1.420 1.440 28,751 +0.04(+2.86%)
Aug 03, 2018 1.320 1.400 1.320 1.400 1,600 +0.08(+6.06%)
Aug 02, 2018 1.450 1.450 1.280 1.320 11,886 -0.15(-10.20%)
Aug 01, 2018 1.310 1.470 1.300 1.470 27,692 +0.17(+13.08%)
Jul 31, 2018 1.310 1.340 1.292 1.300 5,644 +0.02(+1.56%)
Jul 30, 2018 1.320 1.320 1.280 1.280 46,154 -0.02(-1.54%)
Jul 27, 2018 1.300 1.310 1.300 1.300 1,800 -0.02(-1.52%)
Jul 26, 2018 1.340 1.340 1.300 1.320 16,276 -0.00(-0.38%)
Jul 25, 2018 1.340 1.360 1.290 1.325 15,788 -0.01(-0.38%)
Jul 24, 2018 1.280 1.350 1.280 1.330 15,088 +0.05(+3.91%)
Jul 23, 2018 1.270 1.305 1.228 1.280 10,475 +0.01(+0.79%)
Jul 20, 2018 1.260 1.300 1.200 1.270 24,684 -0.02(-1.55%)
Jul 19, 2018 1.470 1.530 1.290 1.290 35,482 -0.19(-12.84%)
Jul 18, 2018 1.400 1.510 1.380 1.480 46,481 +0.08(+5.71%)
Jul 17, 2018 1.420 1.520 1.380 1.400 22,549 +0.00(+0.00%)
Jul 16, 2018 1.440 1.460 1.400 1.400 19,600 -0.06(-4.11%)
Jul 13, 2018 1.420 1.580 1.395 1.460 23,971 +0.05(+3.55%)
Jul 12, 2018 1.400 1.470 1.400 1.410 9,337 +0.01(+0.71%)
Jul 11, 2018 1.410 1.460 1.350 1.400 30,451 -0.04(-2.78%)
Jul 10, 2018 1.410 1.520 1.400 1.440 49,280 -0.04(-2.70%)
Jul 09, 2018 1.460 1.490 1.430 1.480 13,775 +0.04(+2.78%)
Jul 06, 2018 1.420 1.510 1.420 1.440 4,789 +0.03(+2.13%)
Jul 05, 2018 1.400 1.500 1.398 1.410 7,343 +0.01(+0.71%)
Jul 03, 2018 1.400 1.400 1.400 0 +0.01(+0.72%)
Jul 02, 2018 1.370 1.440 1.370 1.390 18,464 -0.02(-1.42%)
Jun 29, 2018 1.370 1.440 1.370 1.410 10,853 -0.01(-0.70%)
Jun 28, 2018 1.450 1.450 1.370 1.420 39,588 -0.06(-4.05%)
Jun 27, 2018 1.550 1.590 1.420 1.480 51,644 -0.15(-9.20%)
Jun 26, 2018 1.600 1.650 1.570 1.630 20,142 +0.04(+2.52%)
Jun 25, 2018 1.550 1.646 1.530 1.590 22,979 +0.05(+3.25%)
Jun 22, 2018 1.680 1.690 1.540 1.540 32,549 -0.15(-8.88%)
Jun 21, 2018 1.620 1.690 1.620 1.690 4,874 +0.05(+3.05%)
Jun 20, 2018 1.650 1.700 1.620 1.640 9,292 +0.01(+0.61%)
Jun 19, 2018 1.650 1.700 1.610 1.630 7,191 -0.01(-0.61%)
Jun 18, 2018 1.640 1.700 1.640 1.640 7,868 -0.06(-3.53%)
Jun 15, 2018 1.740 1.640 1.700 21,723 -0.04(-2.30%)
Jun 14, 2018 1.670 1.820 1.670 1.740 21,116 +0.04(+2.35%)
Jun 13, 2018 1.610 1.790 1.610 1.700 29,003 +0.00(+0.00%)
Jun 12, 2018 1.730 1.890 1.620 1.700 54,705 +0.09(+5.59%)
Jun 11, 2018 1.580 1.720 1.560 1.610 65,947 +0.02(+1.26%)
Jun 08, 2018 1.650 1.660 1.550 1.590 42,892 -0.08(-4.79%)
Jun 07, 2018 1.570 1.680 1.560 1.670 73,536 +0.11(+7.05%)
Jun 06, 2018 1.540 1.720 1.540 1.560 93,394 +0.04(+2.63%)
Jun 05, 2018 1.630 1.660 1.520 1.520 121,777 -0.12(-7.32%)
Jun 04, 2018 1.540 1.710 1.470 1.640 68,223 +0.09(+5.81%)
Jun 01, 2018 1.670 1.709 1.490 1.550 47,112 -0.13(-7.88%)
May 31, 2018 1.750 1.780 1.680 1.683 22,243 -0.04(-2.18%)
May 30, 2018 1.810 1.810 1.690 1.720 35,956 -0.07(-3.91%)
May 29, 2018 1.790 1.830 1.700 1.790 53,181 +0.01(+0.56%)
May 25, 2018 1.780 1.780 1.780 0 +0.02(+1.14%)
May 24, 2018 1.770 1.830 1.720 1.760 48,871 +0.02(+1.15%)
May 23, 2018 1.820 1.865 1.710 1.740 37,063 -0.10(-5.43%)
May 22, 2018 1.970 1.970 1.770 1.840 41,596 -0.14(-7.07%)
May 21, 2018 2.040 2.040 1.745 1.980 68,184 +0.08(+4.21%)
May 18, 2018 1.870 2.152 1.720 1.900 266,111 +0.09(+4.97%)
May 17, 2018 1.630 1.825 1.510 1.810 93,290 +0.18(+11.04%)
May 16, 2018 1.570 1.640 1.500 1.630 53,007 +0.08(+5.16%)
May 15, 2018 1.540 1.630 1.480 1.550 49,186 +0.04(+2.65%)
May 14, 2018 1.533 1.550 1.480 1.510 21,280 -0.03(-1.95%)
May 11, 2018 1.650 1.650 1.490 1.540 71,228 -0.10(-6.10%)
May 10, 2018 1.630 1.640 1.540 1.640 22,801 +0.06(+3.80%)
May 09, 2018 1.550 1.580 1.500 1.580 5,955 +0.00(+0.00%)
May 08, 2018 1.646 1.646 1.500 1.580 22,596 +0.02(+1.22%)
May 07, 2018 1.640 1.640 1.520 1.561 3,324 +0.01(+0.41%)
May 04, 2018 1.510 1.630 1.500 1.555 32,676 +0.03(+2.28%)
May 03, 2018 1.480 1.575 1.480 1.520 29,609 +0.03(+2.22%)
May 02, 2018 1.500 1.506 1.487 1.487 2,985 +0.01(+0.47%)
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.