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 (%)
Mar 29, 2018 1.420 1.420 1.420 0 +0.03(+2.16%)
Mar 28, 2018 1.420 1.420 1.310 1.390 28,465 -0.05(-3.47%)
Mar 27, 2018 1.620 1.620 1.300 1.440 53,524 -0.09(-5.88%)
Mar 26, 2018 1.580 1.580 1.500 1.530 5,641 -0.05(-3.16%)
Mar 23, 2018 1.550 1.580 1.550 1.580 3,191 +0.01(+0.64%)
Mar 22, 2018 1.640 1.640 1.560 1.570 3,598 -0.04(-2.48%)
Mar 21, 2018 1.623 1.623 1.610 1.610 1,736 -0.04(-2.42%)
Mar 20, 2018 1.600 1.650 1.590 1.650 12,262 +0.00(+0.00%)
Mar 19, 2018 1.590 1.650 1.560 1.650 12,275 -0.05(-2.94%)
Mar 16, 2018 1.620 1.700 1.560 1.700 15,465 +0.08(+4.94%)
Mar 15, 2018 1.610 1.620 1.511 1.620 14,993 +0.00(+0.00%)
Mar 14, 2018 1.600 1.620 1.500 1.620 12,996 +0.05(+3.18%)
Mar 13, 2018 1.590 1.690 1.540 1.570 11,776 -0.10(-5.99%)
Mar 12, 2018 1.600 1.680 1.560 1.670 24,290 +0.10(+6.37%)
Mar 09, 2018 1.604 1.610 1.560 1.570 10,571 -0.01(-0.63%)
Mar 08, 2018 1.590 1.610 1.550 1.580 6,686 -0.04(-2.47%)
Mar 07, 2018 1.640 1.680 1.483 1.620 14,069 +0.06(+3.85%)
Mar 06, 2018 1.610 1.650 1.421 1.560 23,884 -0.04(-2.50%)
Mar 05, 2018 1.690 1.690 1.600 1.600 19,879 -0.10(-5.88%)
Mar 02, 2018 1.520 1.700 1.500 1.700 5,690 +0.09(+5.59%)
Mar 01, 2018 1.490 1.610 1.490 1.610 2,886 +0.08(+5.23%)
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%)
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.