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 (%)
Jun 29, 2018 1.370 1.440 1.370 1.410 10,853 -0.01(-0.70%)
Jun 28, 2018 1.450 1.450 1.370 1.420 39,588 -0.06(-4.05%)
Jun 27, 2018 1.550 1.590 1.420 1.480 51,644 -0.15(-9.20%)
Jun 26, 2018 1.600 1.650 1.570 1.630 20,142 +0.04(+2.52%)
Jun 25, 2018 1.550 1.646 1.530 1.590 22,979 +0.05(+3.25%)
Jun 22, 2018 1.680 1.690 1.540 1.540 32,549 -0.15(-8.88%)
Jun 21, 2018 1.620 1.690 1.620 1.690 4,874 +0.05(+3.05%)
Jun 20, 2018 1.650 1.700 1.620 1.640 9,292 +0.01(+0.61%)
Jun 19, 2018 1.650 1.700 1.610 1.630 7,191 -0.01(-0.61%)
Jun 18, 2018 1.640 1.700 1.640 1.640 7,868 -0.06(-3.53%)
Jun 15, 2018 1.740 1.640 1.700 21,723 -0.04(-2.30%)
Jun 14, 2018 1.670 1.820 1.670 1.740 21,116 +0.04(+2.35%)
Jun 13, 2018 1.610 1.790 1.610 1.700 29,003 +0.00(+0.00%)
Jun 12, 2018 1.730 1.890 1.620 1.700 54,705 +0.09(+5.59%)
Jun 11, 2018 1.580 1.720 1.560 1.610 65,947 +0.02(+1.26%)
Jun 08, 2018 1.650 1.660 1.550 1.590 42,892 -0.08(-4.79%)
Jun 07, 2018 1.570 1.680 1.560 1.670 73,536 +0.11(+7.05%)
Jun 06, 2018 1.540 1.720 1.540 1.560 93,394 +0.04(+2.63%)
Jun 05, 2018 1.630 1.660 1.520 1.520 121,777 -0.12(-7.32%)
Jun 04, 2018 1.540 1.710 1.470 1.640 68,223 +0.09(+5.81%)
Jun 01, 2018 1.670 1.709 1.490 1.550 47,112 -0.13(-7.88%)
May 31, 2018 1.750 1.780 1.680 1.683 22,243 -0.04(-2.18%)
May 30, 2018 1.810 1.810 1.690 1.720 35,956 -0.07(-3.91%)
May 29, 2018 1.790 1.830 1.700 1.790 53,181 +0.01(+0.56%)
May 25, 2018 1.780 1.780 1.780 0 +0.02(+1.14%)
May 24, 2018 1.770 1.830 1.720 1.760 48,871 +0.02(+1.15%)
May 23, 2018 1.820 1.865 1.710 1.740 37,063 -0.10(-5.43%)
May 22, 2018 1.970 1.970 1.770 1.840 41,596 -0.14(-7.07%)
May 21, 2018 2.040 2.040 1.745 1.980 68,184 +0.08(+4.21%)
May 18, 2018 1.870 2.152 1.720 1.900 266,111 +0.09(+4.97%)
May 17, 2018 1.630 1.825 1.510 1.810 93,290 +0.18(+11.04%)
May 16, 2018 1.570 1.640 1.500 1.630 53,007 +0.08(+5.16%)
May 15, 2018 1.540 1.630 1.480 1.550 49,186 +0.04(+2.65%)
May 14, 2018 1.533 1.550 1.480 1.510 21,280 -0.03(-1.95%)
May 11, 2018 1.650 1.650 1.490 1.540 71,228 -0.10(-6.10%)
May 10, 2018 1.630 1.640 1.540 1.640 22,801 +0.06(+3.80%)
May 09, 2018 1.550 1.580 1.500 1.580 5,955 +0.00(+0.00%)
May 08, 2018 1.646 1.646 1.500 1.580 22,596 +0.02(+1.22%)
May 07, 2018 1.640 1.640 1.520 1.561 3,324 +0.01(+0.41%)
May 04, 2018 1.510 1.630 1.500 1.555 32,676 +0.03(+2.28%)
May 03, 2018 1.480 1.575 1.480 1.520 29,609 +0.03(+2.22%)
May 02, 2018 1.500 1.506 1.487 1.487 2,985 +0.01(+0.47%)
May 01, 2018 1.410 1.480 1.410 1.480 1,857 +0.07(+4.61%)
Apr 30, 2018 1.450 1.450 1.415 1.415 24,558 -0.05(-3.10%)
Apr 27, 2018 1.447 1.470 1.447 1.460 1,106 +0.02(+1.39%)
Apr 26, 2018 1.490 1.505 1.440 1.440 18,017 -0.05(-3.36%)
Apr 25, 2018 1.540 1.540 1.490 1.490 2,537 +0.00(+0.00%)
Apr 24, 2018 1.540 1.540 1.431 1.490 24,676 +0.02(+1.03%)
Apr 23, 2018 1.510 1.520 1.475 1.475 15,342 -0.03(-1.68%)
Apr 20, 2018 1.550 1.590 1.500 1.500 12,662 -0.06(-3.85%)
Apr 19, 2018 1.461 1.640 1.461 1.560 10,859 -0.02(-1.27%)
Apr 18, 2018 1.530 1.596 1.530 1.580 9,155 +0.03(+1.94%)
Apr 17, 2018 1.500 1.550 1.500 1.550 17,212 +0.05(+3.33%)
Apr 16, 2018 1.390 1.500 1.380 1.500 15,790 +0.06(+4.17%)
Apr 13, 2018 1.408 1.480 1.395 1.440 1,034 -0.04(-2.70%)
Apr 12, 2018 1.400 1.480 1.400 1.480 2,177 +0.11(+7.95%)
Apr 11, 2018 1.429 1.429 1.371 1.371 3,563 -0.08(-5.45%)
Apr 10, 2018 1.430 1.450 1.401 1.450 10,454 +0.00(+0.00%)
Apr 09, 2018 1.560 1.560 1.420 1.450 4,873 -0.13(-8.23%)
Apr 06, 2018 1.600 1.600 1.500 1.580 763 -0.01(-0.63%)
Apr 05, 2018 1.330 1.590 1.330 1.590 19,904 +0.25(+18.66%)
Apr 04, 2018 1.444 1.510 1.310 1.340 3,059 -0.10(-6.94%)
Apr 03, 2018 1.430 1.550 1.430 1.440 2,169 +0.03(+2.13%)
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.