Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Nov 30, 2018 0.5100 1.080 0.5000 0.6100 4,173,500 +0.12(+24.52%)
Nov 29, 2018 0.3900 0.4899 0.3623 0.4899 83,183 +0.10(+25.58%)
Nov 28, 2018 0.4000 0.4495 0.3200 0.3901 52,872 -0.05(-11.16%)
Nov 27, 2018 0.4000 0.5000 0.3300 0.4391 35,605 -0.01(-3.24%)
Nov 26, 2018 0.4448 0.4746 0.4361 0.4538 44,071 +0.01(+1.98%)
Nov 23, 2018 0.4600 0.4600 0.4400 0.4450 3,200 -0.01(-2.11%)
Nov 21, 2018 0.4546 0.4546 0.4546 0 +0.00(+0.13%)
Nov 20, 2018 0.4300 0.4820 0.4300 0.4540 11,825 -0.03(-5.42%)
Nov 19, 2018 0.4500 0.4800 0.4300 0.4800 15,243 +0.05(+12.94%)
Nov 16, 2018 0.4000 0.4550 0.4000 0.4250 20,500 -0.01(-1.16%)
Nov 15, 2018 0.4500 0.4500 0.4001 0.4300 37,538 +0.02(+4.88%)
Nov 14, 2018 0.5000 0.5000 0.3200 0.4100 196,965 -0.11(-21.15%)
Nov 13, 2018 0.5000 0.5500 0.5000 0.5200 38,146 -0.01(-1.89%)
Nov 12, 2018 0.6263 0.6263 0.5025 0.5300 35,209 -0.10(-15.87%)
Nov 09, 2018 0.5200 0.6300 0.4900 0.6300 113,100 +0.12(+22.35%)
Nov 08, 2018 0.4965 0.5199 0.4740 0.5149 14,138 +0.01(+2.98%)
Nov 07, 2018 0.4800 0.5200 0.4800 0.5000 11,930 +0.01(+2.29%)
Nov 06, 2018 0.4700 0.5200 0.4700 0.4888 10,331 +0.02(+4.78%)
Nov 05, 2018 0.4665 0.4800 0.4665 0.4665 37,452 +0.02(+3.67%)
Nov 02, 2018 0.4500 0.4800 0.4200 0.4500 28,600 +0.00(+0.00%)
Nov 01, 2018 0.4200 0.4500 0.4200 0.4500 6,558 +0.03(+6.58%)
Oct 31, 2018 0.4400 0.5300 0.2800 0.4222 37,519 -0.03(-6.20%)
Oct 30, 2018 0.4800 0.4800 0.4402 0.4501 30,630 -0.03(-6.25%)
Oct 29, 2018 0.5500 0.5500 0.4420 0.4801 27,908 -0.07(-12.71%)
Oct 26, 2018 0.4900 0.5500 0.4600 0.5500 57,200 +0.05(+10.22%)
Oct 25, 2018 0.5098 0.5100 0.4920 0.4990 7,272 -0.00(-0.22%)
Oct 24, 2018 0.5000 0.5200 0.4900 0.5001 37,757 +0.00(+0.02%)
Oct 23, 2018 0.5130 0.5460 0.4600 0.5000 80,462 -0.02(-4.40%)
Oct 22, 2018 0.5300 0.6200 0.5200 0.5230 349,505 -0.02(-3.15%)
Oct 19, 2018 0.5300 0.5600 0.5200 0.5400 16,700 +0.01(+1.85%)
Oct 18, 2018 0.5592 0.5700 0.5220 0.5302 33,937 -0.02(-3.95%)
Oct 17, 2018 0.5900 0.6000 0.5220 0.5520 61,964 -0.04(-6.44%)
Oct 16, 2018 0.5400 0.5999 0.5400 0.5900 27,721 +0.02(+3.51%)
Oct 15, 2018 0.5900 0.6200 0.4700 0.5700 4,463 -0.02(-2.56%)
Oct 12, 2018 0.6200 0.6200 0.5850 0.5850 3,000 -0.04(-5.65%)
Oct 11, 2018 0.5900 0.6300 0.5600 0.6200 96,380 -0.01(-1.59%)
Oct 10, 2018 0.6300 0.6600 0.6300 0.6300 32,455 -0.01(-1.52%)
Oct 09, 2018 0.6500 0.6700 0.6340 0.6397 32,463 +0.01(+1.54%)
Oct 08, 2018 0.5700 0.6500 0.5700 0.6300 17,526 +0.06(+10.53%)
Oct 05, 2018 0.6400 0.6500 0.4500 0.5700 159,500 -0.06(-9.52%)
Oct 04, 2018 0.6394 0.6533 0.6206 0.6300 6,608 +0.02(+3.03%)
Oct 03, 2018 0.6501 0.6510 0.5240 0.6115 28,705 -0.04(-5.94%)
Oct 02, 2018 0.6960 0.6960 0.6501 0.6501 882 -0.05(-6.86%)
Oct 01, 2018 0.7300 0.7300 0.6370 0.6980 14,631 +0.02(+2.65%)
Sep 28, 2018 0.7100 0.7400 0.6800 0.6800 328,200 -0.05(-6.53%)
Sep 27, 2018 0.7161 0.7500 0.7150 0.7275 6,447 +0.01(+1.73%)
Sep 26, 2018 0.7100 0.7600 0.7100 0.7151 22,292 +0.01(+0.72%)
Sep 25, 2018 0.7064 0.7700 0.7064 0.7100 555,146 -0.04(-5.52%)
Sep 24, 2018 0.7600 0.7600 0.6865 0.7515 3,082 -0.00(-0.46%)
Sep 21, 2018 0.7200 0.7550 0.7200 0.7550 50,300 +0.02(+3.41%)
Sep 20, 2018 0.7840 0.7840 0.6001 0.7301 88,754 -0.03(-3.93%)
Sep 19, 2018 0.8200 0.8200 0.7200 0.7600 13,898 -0.02(-2.56%)
Sep 18, 2018 0.8000 0.8289 0.7800 0.7800 83,774 -0.07(-8.02%)
Sep 17, 2018 0.8111 0.8700 0.7850 0.8480 6,625 +0.04(+4.69%)
Sep 14, 2018 0.8100 0.9000 0.8100 0.8100 40,500 -0.02(-2.88%)
Sep 13, 2018 0.9030 0.9340 0.7902 0.8340 8,797 -0.03(-3.02%)
Sep 12, 2018 0.8900 0.9500 0.8300 0.8600 102,666 +0.05(+6.17%)
Sep 11, 2018 0.8300 0.8300 0.7850 0.8100 15,918 +0.01(+1.24%)
Sep 10, 2018 0.8400 0.8798 0.7900 0.8001 33,144 -0.08(-9.08%)
Sep 07, 2018 0.8300 0.8800 0.7900 0.8800 10,500 +0.05(+6.02%)
Sep 06, 2018 0.8600 0.8800 0.7900 0.8300 52,660 -0.01(-1.19%)
Sep 05, 2018 0.8000 0.8500 0.8000 0.8400 9,134 +0.02(+2.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.