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 (%)
Sep 29, 2017 2.151 2.172 2.145 2.145 2,486 -0.04(-1.61%)
Sep 28, 2017 2.140 2.210 2.140 2.180 4,913 +0.00(+0.00%)
Sep 27, 2017 2.070 2.309 2.070 2.180 71,058 +0.15(+7.39%)
Sep 26, 2017 2.040 2.040 1.961 2.030 75,138 -0.02(-0.98%)
Sep 25, 2017 2.060 2.100 2.003 2.050 48,978 +0.00(+0.00%)
Sep 22, 2017 2.051 2.076 2.000 2.050 23,059 +0.05(+2.50%)
Sep 21, 2017 2.010 2.050 2.000 2.000 1,699 -0.03(-1.48%)
Sep 20, 2017 2.000 2.070 2.000 2.030 14,453 +0.04(+2.01%)
Sep 19, 2017 1.990 2.090 1.900 1.990 132,645 +0.00(+0.00%)
Sep 18, 2017 1.910 2.030 1.910 1.990 53,864 +0.09(+4.74%)
Sep 15, 2017 2.030 2.040 1.900 1.900 37,943 -0.09(-4.52%)
Sep 14, 2017 2.000 2.090 1.980 1.990 16,379 +0.01(+0.51%)
Sep 13, 2017 2.011 2.090 1.980 1.980 39,471 -0.04(-1.98%)
Sep 12, 2017 2.050 2.050 1.990 2.020 8,046 +0.03(+1.51%)
Sep 11, 2017 2.010 2.070 1.970 1.990 76,254 -0.05(-2.45%)
Sep 08, 2017 2.000 2.099 2.000 2.040 20,141 +0.04(+2.00%)
Sep 07, 2017 1.985 2.020 1.960 2.000 18,862 +0.09(+4.71%)
Sep 06, 2017 2.040 2.040 1.900 1.910 29,675 -0.15(-7.28%)
Sep 05, 2017 2.090 2.090 2.026 2.060 8,320 -0.02(-0.96%)
Sep 01, 2017 2.100 2.100 2.021 2.080 28,645 +0.07(+3.48%)
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%)
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.