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 (%)
Aug 31, 2016 1.790 1.810 1.760 1.760 2,157 -0.05(-2.76%)
Aug 30, 2016 1.840 1.900 1.810 1.810 9,417 -0.09(-4.74%)
Aug 29, 2016 1.850 1.900 1.850 1.900 4,821 -0.02(-1.04%)
Aug 26, 2016 1.940 1.940 1.850 1.920 693 +0.02(+1.05%)
Aug 25, 2016 1.830 1.940 1.830 1.900 42,903 -0.02(-1.04%)
Aug 24, 2016 1.920 1.920 1.900 1.920 4,392 +0.00(+0.00%)
Aug 23, 2016 1.860 1.920 1.850 1.920 11,796 +0.06(+3.23%)
Aug 22, 2016 1.760 1.860 1.760 1.860 19,565 +0.01(+0.54%)
Aug 19, 2016 1.792 1.880 1.792 1.850 1,216 +0.01(+0.54%)
Aug 18, 2016 1.760 1.880 1.760 1.840 37,674 +0.16(+9.52%)
Aug 17, 2016 1.750 1.830 1.679 1.680 6,612 -0.08(-4.60%)
Aug 16, 2016 1.850 1.850 1.761 1.761 570 -0.04(-2.17%)
Aug 15, 2016 1.800 1.860 1.780 1.800 802 +0.10(+5.88%)
Aug 12, 2016 1.710 1.720 1.700 1.700 1,921 +0.02(+1.20%)
Aug 11, 2016 1.750 1.890 1.680 1.680 1,878 -0.09(-5.08%)
Aug 10, 2016 1.800 1.890 1.700 1.770 3,780 +0.03(+1.72%)
Aug 09, 2016 1.870 1.894 1.700 1.740 3,058 +0.00(+0.00%)
Aug 08, 2016 1.790 1.930 1.740 1.740 9,446 -0.08(-4.44%)
Aug 05, 2016 1.949 1.949 1.821 1.821 714 -0.07(-3.66%)
Aug 04, 2016 1.790 1.920 1.760 1.890 12,968 +0.08(+4.42%)
Aug 03, 2016 1.810 1.810 1.810 1.810 240 -0.07(-3.72%)
Aug 02, 2016 1.870 1.880 1.800 1.880 5,002 -0.07(-3.59%)
Aug 01, 2016 1.950 1.950 1.850 1.950 5,007 +0.04(+2.09%)
Jul 29, 2016 1.790 1.950 1.710 1.910 74,778 +0.11(+6.11%)
Jul 28, 2016 1.870 1.870 1.780 1.800 63,169 -0.07(-3.74%)
Jul 27, 2016 1.920 1.930 1.870 1.870 3,244 -0.05(-2.86%)
Jul 26, 2016 1.850 1.930 1.850 1.925 4,608 +0.06(+3.22%)
Jul 25, 2016 1.850 1.949 1.850 1.865 48,952 +0.01(+0.81%)
Jul 22, 2016 1.724 1.930 1.724 1.850 4,480 +0.00(+0.00%)
Jul 21, 2016 1.850 1.910 1.740 1.850 90,237 +0.00(+0.00%)
Jul 20, 2016 1.900 1.900 1.710 1.850 44,344 +0.01(+0.54%)
Jul 19, 2016 1.550 1.930 1.550 1.840 98,160 +0.26(+16.09%)
Jul 18, 2016 1.615 1.780 1.550 1.585 6,692 -0.02(-0.94%)
Jul 15, 2016 1.730 1.800 1.560 1.600 5,434 -0.09(-5.33%)
Jul 14, 2016 1.900 1.900 1.530 1.690 103,017 +0.10(+6.29%)
Jul 13, 2016 1.310 1.640 1.310 1.590 63,162 +0.28(+21.37%)
Jul 12, 2016 1.420 1.420 1.310 1.310 11,316 -0.00(-0.01%)
Jul 11, 2016 1.310 1.430 1.310 1.310 5,984 -0.04(-2.96%)
Jul 08, 2016 1.360 1.440 1.400 1.350 5,276 -0.05(-3.57%)
Jul 07, 2016 1.400 1.490 1.300 1.400 24,219 +0.00(+0.00%)
Jul 05, 2016 1.400 1.400 1.400 1.400 1,921 -0.01(-0.71%)
Jul 01, 2016 1.350 1.410 1.410 1.410 14,500 -0.11(-7.24%)
Jun 30, 2016 1.350 1.780 1.350 1.520 97,056 +0.21(+16.03%)
Jun 29, 2016 1.300 1.420 1.300 1.310 2,634 -0.01(-0.76%)
Jun 28, 2016 1.390 1.430 1.318 1.320 18,551 -0.10(-7.04%)
Jun 27, 2016 1.310 1.420 1.290 1.420 1,600 +0.02(+1.43%)
Jun 24, 2016 1.290 1.430 1.290 1.400 11,098 +0.10(+7.69%)
Jun 23, 2016 1.300 1.370 1.290 1.300 10,688 -0.02(-1.55%)
Jun 22, 2016 1.290 1.350 1.290 1.321 24,321 +0.02(+1.58%)
Jun 21, 2016 1.350 1.412 1.300 1.300 3,286 -0.09(-6.47%)
Jun 20, 2016 1.390 1.460 1.390 1.390 2,270 +0.00(+0.00%)
Jun 17, 2016 1.460 1.740 1.250 1.390 23,772 +0.13(+10.32%)
Jun 16, 2016 1.380 1.611 1.220 1.260 37,451 -0.09(-6.66%)
Jun 15, 2016 1.310 1.350 1.246 1.350 5,120 +0.14(+11.56%)
Jun 14, 2016 1.390 1.390 1.200 1.210 5,757 -0.02(-1.63%)
Jun 13, 2016 1.210 1.360 1.170 1.230 5,501 -0.03(-2.38%)
Jun 10, 2016 1.200 1.260 1.200 1.260 1,210 +0.00(+0.00%)
Jun 09, 2016 1.170 1.380 1.160 1.260 2,877 -0.02(-1.56%)
Jun 08, 2016 1.150 1.400 1.150 1.280 11,255 +0.15(+13.27%)
Jun 07, 2016 1.150 1.211 1.130 1.130 8,124 -0.05(-4.24%)
Jun 06, 2016 1.260 1.280 1.180 1.180 3,757 -0.11(-8.53%)
Jun 03, 2016 1.300 1.310 1.266 1.290 1,300 -0.04(-3.01%)
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.