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 (%)
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%)
May 01, 2018 1.410 1.480 1.410 1.480 1,857 +0.07(+4.61%)
Apr 30, 2018 1.450 1.450 1.415 1.415 24,558 -0.05(-3.10%)
Apr 27, 2018 1.447 1.470 1.447 1.460 1,106 +0.02(+1.39%)
Apr 26, 2018 1.490 1.505 1.440 1.440 18,017 -0.05(-3.36%)
Apr 25, 2018 1.540 1.540 1.490 1.490 2,537 +0.00(+0.00%)
Apr 24, 2018 1.540 1.540 1.431 1.490 24,676 +0.02(+1.03%)
Apr 23, 2018 1.510 1.520 1.475 1.475 15,342 -0.03(-1.68%)
Apr 20, 2018 1.550 1.590 1.500 1.500 12,662 -0.06(-3.85%)
Apr 19, 2018 1.461 1.640 1.461 1.560 10,859 -0.02(-1.27%)
Apr 18, 2018 1.530 1.596 1.530 1.580 9,155 +0.03(+1.94%)
Apr 17, 2018 1.500 1.550 1.500 1.550 17,212 +0.05(+3.33%)
Apr 16, 2018 1.390 1.500 1.380 1.500 15,790 +0.06(+4.17%)
Apr 13, 2018 1.408 1.480 1.395 1.440 1,034 -0.04(-2.70%)
Apr 12, 2018 1.400 1.480 1.400 1.480 2,177 +0.11(+7.95%)
Apr 11, 2018 1.429 1.429 1.371 1.371 3,563 -0.08(-5.45%)
Apr 10, 2018 1.430 1.450 1.401 1.450 10,454 +0.00(+0.00%)
Apr 09, 2018 1.560 1.560 1.420 1.450 4,873 -0.13(-8.23%)
Apr 06, 2018 1.600 1.600 1.500 1.580 763 -0.01(-0.63%)
Apr 05, 2018 1.330 1.590 1.330 1.590 19,904 +0.25(+18.66%)
Apr 04, 2018 1.444 1.510 1.310 1.340 3,059 -0.10(-6.94%)
Apr 03, 2018 1.430 1.550 1.430 1.440 2,169 +0.03(+2.13%)
Apr 02, 2018 1.450 1.450 1.350 1.410 3,739 -0.01(-0.70%)
Mar 29, 2018 1.420 1.420 1.420 0 +0.03(+2.16%)
Mar 28, 2018 1.420 1.420 1.310 1.390 28,465 -0.05(-3.47%)
Mar 27, 2018 1.620 1.620 1.300 1.440 53,524 -0.09(-5.88%)
Mar 26, 2018 1.580 1.580 1.500 1.530 5,641 -0.05(-3.16%)
Mar 23, 2018 1.550 1.580 1.550 1.580 3,191 +0.01(+0.64%)
Mar 22, 2018 1.640 1.640 1.560 1.570 3,598 -0.04(-2.48%)
Mar 21, 2018 1.623 1.623 1.610 1.610 1,736 -0.04(-2.42%)
Mar 20, 2018 1.600 1.650 1.590 1.650 12,262 +0.00(+0.00%)
Mar 19, 2018 1.590 1.650 1.560 1.650 12,275 -0.05(-2.94%)
Mar 16, 2018 1.620 1.700 1.560 1.700 15,465 +0.08(+4.94%)
Mar 15, 2018 1.610 1.620 1.511 1.620 14,993 +0.00(+0.00%)
Mar 14, 2018 1.600 1.620 1.500 1.620 12,996 +0.05(+3.18%)
Mar 13, 2018 1.590 1.690 1.540 1.570 11,776 -0.10(-5.99%)
Mar 12, 2018 1.600 1.680 1.560 1.670 24,290 +0.10(+6.37%)
Mar 09, 2018 1.604 1.610 1.560 1.570 10,571 -0.01(-0.63%)
Mar 08, 2018 1.590 1.610 1.550 1.580 6,686 -0.04(-2.47%)
Mar 07, 2018 1.640 1.680 1.483 1.620 14,069 +0.06(+3.85%)
Mar 06, 2018 1.610 1.650 1.421 1.560 23,884 -0.04(-2.50%)
Mar 05, 2018 1.690 1.690 1.600 1.600 19,879 -0.10(-5.88%)
Mar 02, 2018 1.520 1.700 1.500 1.700 5,690 +0.09(+5.59%)
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.