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 (%)
Feb 28, 2018 1.611 1.611 1.510 1.530 7,073 -0.07(-4.38%)
Feb 27, 2018 1.560 1.650 1.550 1.600 45,170 +0.05(+3.23%)
Feb 26, 2018 1.397 1.600 1.397 1.550 62,632 +0.21(+15.67%)
Feb 23, 2018 1.380 1.580 1.280 1.340 54,401 -0.05(-3.60%)
Feb 22, 2018 1.430 1.370 1.390 14,203 -0.01(-0.71%)
Feb 21, 2018 1.370 1.440 1.350 1.400 4,996 +0.01(+1.03%)
Feb 20, 2018 1.420 1.500 1.341 1.386 67,533 -0.05(-3.77%)
Feb 16, 2018 1.440 1.440 1.440 0 +0.04(+2.86%)
Feb 15, 2018 1.550 1.570 1.400 1.400 45,236 -0.15(-9.68%)
Feb 14, 2018 1.540 1.750 1.506 1.550 153,712 +0.02(+1.31%)
Feb 13, 2018 1.620 1.630 1.530 1.530 17,775 -0.09(-5.56%)
Feb 12, 2018 1.720 1.720 1.620 1.620 24,426 -0.12(-6.90%)
Feb 09, 2018 1.770 1.840 1.650 1.740 37,561 -0.03(-1.69%)
Feb 08, 2018 1.680 2.080 1.640 1.770 90,158 +0.09(+5.36%)
Feb 07, 2018 1.650 1.730 1.650 1.680 9,047 -0.02(-1.18%)
Feb 06, 2018 1.700 1.770 1.670 1.700 8,518 -0.06(-3.41%)
Feb 05, 2018 1.850 1.925 1.710 1.760 3,707 -0.05(-2.76%)
Feb 02, 2018 1.770 1.860 1.760 1.810 20,720 -0.01(-0.55%)
Feb 01, 2018 1.850 1.850 1.754 1.820 5,818 +0.03(+1.68%)
Jan 31, 2018 1.840 1.840 1.776 1.790 3,465 -0.03(-1.65%)
Jan 30, 2018 1.761 1.880 1.761 1.820 2,076 -0.06(-3.19%)
Jan 29, 2018 1.789 1.900 1.789 1.880 6,647 +0.02(+1.08%)
Jan 26, 2018 1.875 1.920 1.750 1.860 17,541 +0.00(+0.00%)
Jan 25, 2018 1.830 1.910 1.770 1.860 6,782 +0.01(+0.34%)
Jan 24, 2018 1.854 1.854 1.854 1.854 625 +0.02(+1.32%)
Jan 23, 2018 1.845 1.845 1.800 1.830 3,289 +0.03(+1.64%)
Jan 22, 2018 1.930 1.930 1.810 1.800 16,269 -0.13(-6.74%)
Jan 19, 2018 1.940 1.940 1.920 1.930 10,075 -0.06(-3.02%)
Jan 18, 2018 1.940 2.040 1.931 1.990 647 +0.00(+0.20%)
Jan 17, 2018 2.030 2.030 1.960 1.986 6,910 -0.03(-1.68%)
Jan 16, 2018 1.950 2.029 1.990 2.020 8,273 +0.03(+1.51%)
Jan 12, 2018 1.990 1.990 1.990 0 -0.07(-3.40%)
Jan 11, 2018 1.990 2.160 1.951 2.060 21,346 +0.11(+5.64%)
Jan 10, 2018 1.920 1.949 1.920 1.950 27,970 +0.02(+1.04%)
Jan 09, 2018 1.930 2.035 1.930 1.930 11,383 -0.04(-2.03%)
Jan 08, 2018 1.930 1.970 1.930 1.970 4,792 -0.06(-2.96%)
Jan 05, 2018 1.900 2.170 1.900 2.030 101,903 +0.12(+6.29%)
Jan 04, 2018 1.950 1.970 1.910 1.910 13,549 +0.04(+2.14%)
Jan 03, 2018 1.850 1.970 1.820 1.870 23,989 +0.02(+1.08%)
Jan 02, 2018 1.830 1.850 1.820 1.850 10,989 +0.05(+2.78%)
Dec 29, 2017 1.800 1.800 1.800 0 +0.07(+4.35%)
Dec 28, 2017 1.770 1.770 1.680 1.725 65,551 +0.04(+2.07%)
Dec 27, 2017 1.750 1.770 1.670 1.690 129,676 -0.06(-3.43%)
Dec 26, 2017 1.750 1.799 1.700 1.750 97,341 -0.02(-1.13%)
Dec 22, 2017 1.950 1.950 1.750 1.770 31,184 -0.19(-9.69%)
Dec 21, 2017 2.180 2.180 1.890 1.960 64,219 +0.07(+3.70%)
Dec 20, 2017 1.720 2.340 1.680 1.890 586,734 +0.20(+11.83%)
Dec 19, 2017 1.660 1.780 1.660 1.690 7,646 -0.03(-1.74%)
Dec 18, 2017 1.680 1.850 1.680 1.720 53,820 +0.06(+3.61%)
Dec 15, 2017 1.620 1.690 1.610 1.660 29,420 +0.00(+0.00%)
Dec 14, 2017 1.610 1.700 1.610 1.660 7,090 +0.01(+0.61%)
Dec 13, 2017 1.648 1.700 1.648 1.650 1,199 -0.05(-2.94%)
Dec 12, 2017 1.700 1.700 1.680 1.700 12,078 +0.02(+1.19%)
Dec 11, 2017 1.680 1.690 1.650 1.680 1,610 -0.01(-0.59%)
Dec 08, 2017 1.610 1.690 1.600 1.690 7,825 +0.08(+4.97%)
Dec 07, 2017 1.580 1.660 1.550 1.610 27,841 +0.04(+2.55%)
Dec 06, 2017 1.700 1.700 1.550 1.570 15,121 -0.10(-5.99%)
Dec 05, 2017 1.610 1.690 1.610 1.670 48,398 +0.04(+2.45%)
Dec 04, 2017 1.630 1.650 1.585 1.630 10,057 -0.01(-0.61%)
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.