Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NioCorp Developments Ltd. - Common Stock (NQ: NB )

2.040 -0.100 (-4.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 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 (%)
Dec 29, 2023 3.150 3.300 3.070 3.190 205,635 +0.04(+1.27%)
Dec 28, 2023 3.260 3.358 3.140 3.150 189,747 -0.17(-5.12%)
Dec 27, 2023 3.260 3.383 3.240 3.320 199,110 +0.07(+2.15%)
Dec 26, 2023 3.220 3.330 3.190 3.250 94,194 +0.05(+1.56%)
Dec 22, 2023 3.100 3.220 3.080 3.200 114,336 +0.13(+4.23%)
Dec 21, 2023 3.100 3.270 3.000 3.070 150,937 +0.11(+3.72%)
Dec 20, 2023 3.000 3.090 2.960 2.960 157,125 -0.04(-1.33%)
Dec 19, 2023 3.050 3.180 3.000 3.000 289,283 -0.02(-0.66%)
Dec 18, 2023 3.020 3.180 2.950 3.020 234,101 +0.02(+0.67%)
Dec 15, 2023 3.100 3.100 2.930 3.000 251,119 +0.01(+0.33%)
Dec 14, 2023 3.050 3.090 2.940 2.990 201,926 -0.07(-2.29%)
Dec 13, 2023 3.060 3.150 2.940 3.060 151,261 +0.02(+0.66%)
Dec 12, 2023 3.040 3.129 2.940 3.040 130,154 +0.00(+0.00%)
Dec 11, 2023 3.280 3.280 2.950 3.040 287,537 -0.21(-6.46%)
Dec 08, 2023 3.030 3.270 3.030 3.250 126,176 +0.20(+6.56%)
Dec 07, 2023 3.050 3.100 2.970 3.050 135,443 -0.03(-0.97%)
Dec 06, 2023 3.100 3.220 3.030 3.080 99,550 -0.02(-0.65%)
Dec 05, 2023 3.320 3.330 3.100 3.100 107,689 -0.15(-4.62%)
Dec 04, 2023 3.290 3.470 3.190 3.250 199,385 +0.02(+0.62%)
Dec 01, 2023 3.270 3.390 3.208 3.230 65,409 -0.02(-0.62%)
Nov 30, 2023 3.210 3.348 3.120 3.250 148,609 +0.10(+3.17%)
Nov 29, 2023 3.190 3.290 3.070 3.150 176,822 -0.14(-4.26%)
Nov 28, 2023 3.460 3.460 3.150 3.290 246,393 -0.10(-2.95%)
Nov 27, 2023 3.580 3.660 3.370 3.390 204,904 -0.19(-5.31%)
Nov 24, 2023 3.460 3.620 3.450 3.580 23,496 +0.08(+2.29%)
Nov 22, 2023 3.650 3.785 3.400 3.500 153,863 -0.15(-4.11%)
Nov 21, 2023 3.740 3.742 3.600 3.650 138,988 -0.09(-2.41%)
Nov 20, 2023 3.590 3.867 3.590 3.740 110,347 +0.15(+4.18%)
Nov 17, 2023 3.730 3.824 3.580 3.590 124,150 -0.23(-6.02%)
Nov 16, 2023 3.980 4.000 3.760 3.820 99,391 -0.13(-3.29%)
Nov 15, 2023 4.010 4.205 3.910 3.950 83,095 -0.12(-2.95%)
Nov 14, 2023 3.990 4.320 3.990 4.070 138,868 +0.08(+2.01%)
Nov 13, 2023 4.000 4.120 3.920 3.990 105,955 +0.08(+2.05%)
Nov 10, 2023 3.960 4.091 3.760 3.910 166,249 -0.16(-3.93%)
Nov 09, 2023 3.980 4.390 3.980 4.070 273,139 +0.12(+3.04%)
Nov 08, 2023 3.880 4.150 3.790 3.950 178,361 +0.12(+3.13%)
Nov 07, 2023 3.570 3.910 3.570 3.830 136,680 +0.15(+3.93%)
Nov 06, 2023 4.030 4.035 3.630 3.685 107,326 -0.36(-9.01%)
Nov 03, 2023 4.070 4.220 4.050 4.050 108,007 -0.04(-0.98%)
Nov 02, 2023 4.400 4.550 4.050 4.090 162,869 -0.31(-7.05%)
Nov 01, 2023 4.460 4.580 4.300 4.400 118,968 -0.08(-1.79%)
Oct 31, 2023 4.880 4.880 4.430 4.480 161,773 -0.43(-8.76%)
Oct 30, 2023 4.900 5.080 4.660 4.910 147,181 +0.03(+0.61%)
Oct 27, 2023 4.960 4.989 4.800 4.880 111,780 -0.11(-2.20%)
Oct 26, 2023 5.170 5.200 4.580 4.990 263,288 -0.15(-2.92%)
Oct 25, 2023 4.350 5.190 4.311 5.140 241,543 +0.85(+19.81%)
Oct 24, 2023 4.130 4.480 4.030 4.290 162,257 +0.21(+5.15%)
Oct 23, 2023 3.720 4.170 3.700 4.080 199,660 +0.35(+9.38%)
Oct 20, 2023 3.590 3.780 3.580 3.730 136,713 +0.12(+3.32%)
Oct 19, 2023 3.660 3.710 3.470 3.610 65,902 +0.00(+0.00%)
Oct 18, 2023 3.670 3.710 3.520 3.610 72,926 -0.05(-1.37%)
Oct 17, 2023 3.560 3.660 3.501 3.660 132,594 +0.11(+3.10%)
Oct 16, 2023 3.650 3.630 3.520 3.550 80,815 -0.01(-0.28%)
Oct 13, 2023 3.540 3.600 3.460 3.560 63,163 +0.03(+0.85%)
Oct 12, 2023 3.570 3.570 3.400 3.530 92,410 +0.01(+0.28%)
Oct 11, 2023 3.630 3.630 3.430 3.520 144,115 +0.00(+0.00%)
Oct 10, 2023 3.490 3.550 3.350 3.520 157,372 +0.14(+4.14%)
Oct 09, 2023 3.590 3.715 3.320 3.380 95,875 -0.30(-8.15%)
Oct 06, 2023 3.650 3.730 3.610 3.680 157,481 +0.02(+0.55%)
Oct 05, 2023 3.600 3.690 3.600 3.660 160,440 +0.05(+1.39%)
Oct 04, 2023 3.450 3.640 3.410 3.610 153,379 +0.08(+2.27%)
Oct 03, 2023 3.500 3.610 3.360 3.530 174,738 -0.04(-1.12%)
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.