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 (%)
May 31, 2018 1.750 1.750 1.650 1.665 2,137 +0.04(+2.78%)
May 30, 2018 1.760 1.800 1.610 1.620 8,791 -0.06(-3.57%)
May 29, 2018 1.590 1.680 1.550 1.680 2,160 +0.12(+7.69%)
May 25, 2018 1.560 1.560 1.560 0 -0.28(-15.22%)
May 24, 2018 1.730 2.014 1.550 1.840 3,887 +0.12(+6.90%)
May 23, 2018 1.780 1.875 1.520 1.721 16,306 +0.05(+3.07%)
May 22, 2018 1.900 1.900 1.670 1.670 6,977 -0.28(-14.36%)
May 21, 2018 2.060 2.060 1.910 1.950 12,795 -0.24(-10.96%)
May 18, 2018 2.350 2.370 1.910 2.190 32,160 +0.14(+6.83%)
May 17, 2018 2.550 2.550 2.050 2.050 21,023 -0.38(-15.64%)
May 16, 2018 2.700 2.700 2.430 2.430 5,211 -0.26(-9.66%)
May 15, 2018 2.755 2.755 2.440 2.690 4,394 +0.10(+3.86%)
May 14, 2018 2.520 2.775 2.400 2.590 9,777 +0.09(+3.60%)
May 11, 2018 2.630 2.695 2.500 2.500 10,240 -0.01(-0.40%)
May 10, 2018 2.696 2.700 2.450 2.510 15,426 -0.10(-3.83%)
May 09, 2018 2.620 2.650 2.600 2.610 1,656 -0.04(-1.51%)
May 08, 2018 2.790 2.834 2.650 2.650 7,855 -0.07(-2.57%)
May 07, 2018 2.810 3.090 2.610 2.720 9,200 +0.07(+2.64%)
May 04, 2018 2.980 2.980 2.610 2.650 15,359 -0.17(-6.16%)
May 03, 2018 2.900 3.130 2.824 2.824 6,740 -0.04(-1.26%)
May 02, 2018 2.860 3.800 2.860 2.860 117,866 +0.00(+0.00%)
May 01, 2018 2.800 3.115 2.760 2.860 2,646 -0.07(-2.27%)
Apr 30, 2018 2.820 2.926 2.820 2.926 1,754 +0.07(+2.32%)
Apr 27, 2018 3.000 3.020 2.860 2.860 7,160 -0.34(-10.63%)
Apr 26, 2018 3.100 3.250 3.100 3.200 2,955 +0.17(+5.61%)
Apr 25, 2018 2.990 3.264 2.990 3.030 13,868 +0.09(+3.06%)
Apr 24, 2018 2.730 3.020 2.551 2.940 19,831 +0.39(+15.29%)
Apr 23, 2018 2.550 2.821 2.550 2.550 3,399 +0.00(+0.00%)
Apr 20, 2018 2.525 2.710 2.525 2.550 5,061 -0.03(-1.16%)
Apr 19, 2018 2.640 2.985 2.451 2.580 19,522 +0.08(+3.30%)
Apr 18, 2018 2.450 2.498 2.450 2.498 6,627 +0.10(+4.07%)
Apr 17, 2018 2.510 2.750 2.360 2.400 37,626 -0.35(-12.73%)
Apr 16, 2018 3.300 3.300 2.300 2.750 12,633 -0.64(-18.88%)
Apr 13, 2018 3.010 3.390 2.650 3.390 7,000 +0.38(+12.62%)
Apr 12, 2018 3.011 3.011 3.010 3.010 1,410 -0.09(-2.90%)
Apr 11, 2018 3.400 3.400 3.100 3.100 1,804 -0.65(-17.33%)
Apr 09, 2018 3.750 3.750 3.750 0 +0.15(+4.17%)
Apr 06, 2018 3.643 3.901 3.600 3.600 902 +0.28(+8.58%)
Apr 05, 2018 3.350 3.350 3.200 3.315 3,460 -0.08(-2.49%)
Apr 04, 2018 3.520 3.620 3.400 3.400 8,876 -0.20(-5.56%)
Apr 03, 2018 3.600 3.600 3.600 3.600 174 +0.02(+0.56%)
Apr 02, 2018 3.400 3.580 3.400 3.580 1,614 +0.18(+5.29%)
Mar 27, 2018 3.400 3.400 3.400 0 -0.27(-7.36%)
Mar 26, 2018 3.570 3.670 3.570 3.670 238 +0.24(+7.00%)
Mar 23, 2018 3.690 3.690 3.430 3.430 899 +0.03(+0.88%)
Mar 22, 2018 3.410 3.490 3.400 3.400 5,964 +0.00(+0.00%)
Mar 21, 2018 3.401 3.434 3.400 3.400 4,662 +0.00(+0.00%)
Mar 20, 2018 3.690 3.690 3.400 3.400 2,024 -0.30(-8.11%)
Mar 19, 2018 3.738 3.940 3.420 3.700 5,115 +0.30(+8.82%)
Mar 16, 2018 3.460 3.940 3.400 3.400 10,396 -0.44(-11.46%)
Mar 15, 2018 3.480 3.850 3.450 3.840 10,760 +0.55(+16.72%)
Mar 14, 2018 3.501 3.840 3.150 3.290 12,730 -0.61(-15.64%)
Mar 13, 2018 3.750 3.900 3.750 3.900 5,341 -0.05(-1.27%)
Mar 12, 2018 3.750 4.100 3.730 3.950 9,926 +0.45(+12.86%)
Mar 09, 2018 3.500 3.550 3.500 3.500 2,041 +0.00(+0.00%)
Mar 08, 2018 3.500 3.534 3.500 3.500 1,690 -0.12(-3.31%)
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.