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, 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%)
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.