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, 2017 2.020 2.090 1.960 2.010 32,409 +0.00(+0.00%)
Aug 30, 2017 1.930 2.040 1.930 2.010 20,394 +0.10(+5.24%)
Aug 29, 2017 1.920 2.060 1.900 1.910 9,959 -0.02(-1.04%)
Aug 28, 2017 1.950 2.020 1.920 1.930 5,952 -0.03(-1.53%)
Aug 25, 2017 1.990 2.045 1.940 1.960 3,359 -0.09(-4.39%)
Aug 24, 2017 2.060 2.060 1.920 2.050 11,874 -0.01(-0.49%)
Aug 23, 2017 2.007 2.060 1.880 2.060 10,369 +0.03(+1.48%)
Aug 22, 2017 2.030 2.100 2.000 2.030 26,122 -0.01(-0.49%)
Aug 21, 2017 1.970 2.100 1.960 2.040 52,056 +0.10(+5.15%)
Aug 18, 2017 1.770 1.940 1.747 1.940 12,273 +0.18(+10.23%)
Aug 17, 2017 1.750 1.950 1.701 1.760 36,548 -0.10(-5.38%)
Aug 16, 2017 1.610 1.880 1.600 1.860 629,848 +0.25(+15.53%)
Aug 15, 2017 1.750 1.750 1.600 1.610 44,189 -0.06(-3.59%)
Aug 14, 2017 1.750 1.750 1.580 1.670 65,462 -0.18(-9.73%)
Aug 11, 2017 1.950 1.974 1.795 1.850 31,262 -0.08(-4.15%)
Aug 10, 2017 1.990 2.000 1.830 1.930 27,635 -0.02(-1.03%)
Aug 09, 2017 1.960 1.990 1.950 1.950 28,077 -0.04(-2.01%)
Aug 08, 2017 2.000 2.070 1.950 1.990 13,321 -0.01(-0.50%)
Aug 07, 2017 2.040 2.120 1.910 2.000 21,336 -0.14(-6.54%)
Aug 04, 2017 2.060 2.150 1.969 2.140 31,923 +0.13(+6.46%)
Aug 03, 2017 2.100 2.100 2.010 2.010 47,766 -0.08(-3.83%)
Aug 02, 2017 2.140 2.140 2.050 2.090 44,628 +0.02(+0.97%)
Aug 01, 2017 2.080 2.110 2.070 2.070 12,738 +0.00(+0.00%)
Jul 31, 2017 2.150 2.150 2.070 2.070 14,716 -0.05(-2.36%)
Jul 28, 2017 2.100 2.150 2.100 2.120 26,601 +0.03(+1.44%)
Jul 27, 2017 2.100 2.190 2.070 2.090 62,319 +0.00(+0.00%)
Jul 26, 2017 2.090 2.150 2.070 2.090 52,703 +0.00(+0.00%)
Jul 25, 2017 2.120 2.170 2.090 2.090 23,337 -0.04(-1.88%)
Jul 24, 2017 2.240 2.320 2.120 2.130 24,444 -0.15(-6.58%)
Jul 21, 2017 2.310 2.410 2.250 2.280 125,345 -0.05(-2.15%)
Jul 20, 2017 2.390 2.420 2.230 2.330 67,258 -0.05(-2.10%)
Jul 19, 2017 2.430 2.470 2.380 2.380 20,071 -0.03(-1.24%)
Jul 18, 2017 2.470 2.530 2.410 2.410 12,223 -0.01(-0.41%)
Jul 17, 2017 2.480 2.540 2.390 2.420 12,492 -0.06(-2.42%)
Jul 14, 2017 2.450 2.480 2.400 2.480 3,356 +0.01(+0.40%)
Jul 13, 2017 2.430 2.470 2.330 2.470 6,300 +0.07(+2.92%)
Jul 12, 2017 2.415 2.440 2.390 2.400 96,603 +0.03(+1.27%)
Jul 11, 2017 2.410 2.445 2.360 2.370 7,350 +0.01(+0.42%)
Jul 10, 2017 2.390 2.520 2.220 2.360 40,862 -0.05(-2.07%)
Jul 07, 2017 2.420 2.460 2.400 2.410 15,377 -0.02(-0.82%)
Jul 06, 2017 2.550 2.590 2.400 2.430 125,202 -0.11(-4.33%)
Jul 05, 2017 2.550 2.640 2.530 2.540 84,383 -0.07(-2.68%)
Jul 03, 2017 2.680 2.700 2.600 2.610 13,926 -0.02(-0.76%)
Jun 30, 2017 2.670 2.680 2.610 2.630 3,504 +0.01(+0.38%)
Jun 29, 2017 2.665 2.680 2.560 2.620 24,234 -0.04(-1.50%)
Jun 28, 2017 2.690 2.740 2.630 2.660 12,842 +0.02(+0.75%)
Jun 27, 2017 2.710 2.770 2.630 2.640 36,950 -0.10(-3.82%)
Jun 26, 2017 2.770 2.800 2.710 2.745 14,380 -0.03(-1.26%)
Jun 23, 2017 2.760 2.820 2.700 2.780 72,366 -0.01(-0.36%)
Jun 22, 2017 2.740 2.830 2.670 2.790 110,065 +0.12(+4.49%)
Jun 21, 2017 2.550 2.840 2.550 2.670 59,645 +0.00(+0.00%)
Jun 20, 2017 2.660 2.680 2.550 2.670 32,545 -0.03(-1.11%)
Jun 19, 2017 2.730 2.820 2.580 2.700 90,407 -0.03(-1.10%)
Jun 16, 2017 2.890 2.940 2.570 2.730 93,620 -0.26(-8.70%)
Jun 15, 2017 3.310 3.310 2.960 2.990 15,776 -0.32(-9.67%)
Jun 14, 2017 3.420 3.440 3.250 3.310 24,101 -0.13(-3.78%)
Jun 13, 2017 3.450 3.480 3.050 3.440 56,961 -0.04(-1.15%)
Jun 12, 2017 3.480 3.620 3.220 3.480 56,265 -0.07(-1.97%)
Jun 09, 2017 3.400 3.930 3.400 3.550 94,666 -0.02(-0.56%)
Jun 08, 2017 3.390 3.600 3.390 3.570 14,382 +0.14(+4.08%)
Jun 07, 2017 3.440 3.581 3.400 3.430 10,160 -0.05(-1.44%)
Jun 06, 2017 3.390 3.567 3.390 3.480 5,492 +0.03(+0.87%)
Jun 05, 2017 3.400 3.486 3.400 3.450 8,709 +0.04(+1.17%)
Jun 02, 2017 3.350 3.490 3.340 3.410 4,647 +0.03(+0.89%)
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.