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

Novume Solutions Inc (NQ: NVMM )

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 1.350 1.350 1.350 0 +0.06(+4.43%)
Aug 30, 2018 1.359 1.370 1.290 1.293 10,299 -0.10(-7.00%)
Aug 29, 2018 1.300 1.390 1.300 1.390 4,417 +0.04(+2.96%)
Aug 28, 2018 1.340 1.390 1.304 1.350 8,339 +0.04(+3.05%)
Aug 27, 2018 1.360 1.442 1.300 1.310 12,848 -0.12(-8.39%)
Aug 24, 2018 1.350 1.430 1.350 1.430 8,100 +0.08(+5.93%)
Aug 23, 2018 1.300 1.350 1.300 1.350 6,361 +0.04(+3.02%)
Aug 22, 2018 1.310 1.343 1.310 1.310 2,713 -0.00(-0.18%)
Aug 21, 2018 1.310 1.442 1.310 1.313 11,230 -0.09(-6.24%)
Aug 20, 2018 1.418 1.499 1.400 1.400 13,414 +0.09(+6.88%)
Aug 17, 2018 1.280 1.310 1.250 1.310 9,800 -0.08(-5.76%)
Aug 16, 2018 1.600 1.630 1.320 1.390 11,636 -0.33(-19.28%)
Aug 15, 2018 1.904 1.904 1.550 1.722 7,271 -0.07(-4.07%)
Aug 14, 2018 1.720 1.990 1.720 1.795 9,124 -0.06(-2.97%)
Aug 13, 2018 1.790 1.850 1.711 1.850 2,826 +0.17(+10.12%)
Aug 10, 2018 1.700 1.730 1.560 1.680 3,400 -0.02(-1.18%)
Aug 09, 2018 1.760 1.776 1.510 1.700 8,604 -0.06(-3.52%)
Aug 08, 2018 1.870 1.950 1.320 1.762 149,786 +0.13(+8.10%)
Aug 07, 2018 1.370 1.660 1.320 1.630 52,690 +0.26(+18.98%)
Aug 06, 2018 1.200 1.370 1.123 1.370 7,164 +0.07(+5.38%)
Aug 03, 2018 1.300 1.300 1.300 1.300 300 +0.00(+0.00%)
Aug 02, 2018 1.382 1.403 1.300 1.300 9,572 +0.05(+4.00%)
Aug 01, 2018 1.310 1.350 1.250 1.250 1,243 -0.05(-4.05%)
Jul 31, 2018 1.230 1.350 1.230 1.303 1,292 -0.05(-3.50%)
Jul 30, 2018 1.350 1.438 1.350 1.350 5,806 +0.00(+0.00%)
Jul 27, 2018 1.460 1.460 1.350 1.350 500 -0.00(-0.20%)
Jul 26, 2018 1.460 1.460 1.350 1.353 2,316 -0.10(-6.90%)
Jul 25, 2018 1.690 1.690 1.180 1.453 32,624 -0.10(-6.26%)
Jul 24, 2018 1.690 1.690 1.550 1.550 8,710 -0.24(-13.45%)
Jul 23, 2018 1.647 1.791 1.647 1.791 6,644 +0.00(+0.04%)
Jul 20, 2018 1.710 2.063 1.600 1.790 97,061 +0.03(+1.47%)
Jul 19, 2018 1.756 1.764 1.680 1.764 2,009 +0.01(+0.74%)
Jul 18, 2018 1.700 1.800 1.700 1.751 3,550 -0.06(-3.26%)
Jul 17, 2018 1.800 1.900 1.721 1.810 9,463 +0.14(+8.38%)
Jul 16, 2018 1.650 1.800 1.650 1.670 3,700 +0.00(+0.00%)
Jul 13, 2018 1.750 1.750 1.670 1.670 200 -0.05(-2.95%)
Jul 12, 2018 1.658 1.721 1.658 1.721 700 -0.04(-2.33%)
Jul 11, 2018 1.780 1.850 1.740 1.762 7,800 +0.06(+3.64%)
Jul 10, 2018 1.770 1.889 1.700 1.700 8,314 +0.01(+0.59%)
Jul 09, 2018 1.780 1.650 1.690 10,856 +0.00(+0.28%)
Jul 06, 2018 1.690 1.815 1.600 1.685 8,618 +0.09(+5.33%)
Jul 05, 2018 1.690 1.690 1.600 1.600 7,442 -0.10(-5.88%)
Jul 03, 2018 1.700 1.700 1.700 0 +0.04(+2.45%)
Jul 02, 2018 1.651 1.659 1.650 1.659 1,554 +0.03(+1.80%)
Jun 29, 2018 1.740 1.780 1.630 1.630 6,198 -0.12(-6.86%)
Jun 28, 2018 1.701 1.750 1.700 1.750 1,200 +0.05(+2.94%)
Jun 27, 2018 1.690 1.780 1.651 1.700 10,611 +0.07(+4.30%)
Jun 26, 2018 1.700 1.700 1.630 1.630 10,188 -0.12(-6.85%)
Jun 25, 2018 1.611 1.850 1.611 1.750 18,981 +0.13(+8.02%)
Jun 22, 2018 1.722 1.820 1.685 1.620 19,027 -0.05(-2.99%)
Jun 21, 2018 1.718 2.011 1.594 1.670 35,410 -0.07(-4.02%)
Jun 20, 2018 1.610 1.740 1.610 1.740 1,266 +0.15(+9.43%)
Jun 19, 2018 1.690 1.770 1.590 1.590 3,999 -0.03(-1.85%)
Jun 18, 2018 1.820 1.840 1.601 1.620 22,670 -0.27(-14.30%)
Jun 15, 2018 1.880 1.880 1.890 2,698 +0.01(+0.55%)
Jun 14, 2018 1.790 1.890 1.730 1.880 2,733 +0.02(+1.08%)
Jun 13, 2018 1.994 2.005 1.850 1.860 5,598 +0.07(+3.91%)
Jun 12, 2018 1.931 1.931 1.790 1.790 6,042 -0.17(-8.64%)
Jun 11, 2018 1.924 1.959 1.771 1.959 3,922 -0.04(-2.04%)
Jun 08, 2018 1.851 2.150 1.781 2.000 10,913 +0.10(+5.01%)
Jun 07, 2018 1.810 1.981 1.810 1.905 3,173 -0.04(-2.28%)
Jun 06, 2018 2.040 2.040 1.751 1.949 11,343 +0.28(+16.71%)
Jun 05, 2018 1.850 1.989 1.550 1.670 11,838 -0.17(-9.33%)
Jun 04, 2018 1.737 1.842 1.737 1.842 1,008 +0.16(+9.63%)
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.