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 (%)
Aug 31, 2018 0.8150 0.8150 0.8150 0 +0.02(+2.03%)
Aug 30, 2018 0.8000 0.8200 0.7700 0.7988 44,983 +0.03(+4.28%)
Aug 29, 2018 0.8027 0.8300 0.7660 0.7660 12,586 -0.01(-1.79%)
Aug 28, 2018 0.8100 0.8400 0.7600 0.7800 13,838 -0.01(-1.53%)
Aug 27, 2018 0.7800 0.8450 0.7600 0.7921 28,136 +0.01(+1.55%)
Aug 24, 2018 0.7700 0.8000 0.7300 0.7800 31,800 +0.01(+0.80%)
Aug 23, 2018 0.8200 0.8200 0.7400 0.7738 109,731 -0.05(-6.60%)
Aug 22, 2018 0.8200 0.8600 0.8000 0.8285 83,697 +0.01(+1.04%)
Aug 21, 2018 0.8000 0.8600 0.7514 0.8200 280,474 +0.01(+1.56%)
Aug 20, 2018 0.8300 0.8400 0.8000 0.8074 31,838 -0.02(-2.72%)
Aug 17, 2018 0.8500 0.8700 0.7900 0.8300 151,500 -0.03(-3.52%)
Aug 16, 2018 0.9400 0.9453 0.8500 0.8603 372,267 -0.08(-8.48%)
Aug 15, 2018 0.8500 0.9700 0.8400 0.9400 395,350 +0.07(+7.59%)
Aug 14, 2018 0.9400 0.9498 0.8516 0.8737 61,195 -0.04(-3.99%)
Aug 13, 2018 1.200 1.200 0.9100 0.9100 466,077 -0.28(-23.53%)
Aug 10, 2018 1.450 1.450 1.110 1.190 196,600 -0.35(-22.73%)
Aug 09, 2018 1.490 1.570 1.455 1.540 59,282 +0.06(+4.05%)
Aug 08, 2018 1.410 1.500 1.410 1.480 1,549 +0.08(+5.71%)
Aug 07, 2018 1.430 1.490 1.340 1.400 38,843 -0.04(-2.78%)
Aug 06, 2018 1.430 1.460 1.420 1.440 28,751 +0.04(+2.86%)
Aug 03, 2018 1.320 1.400 1.320 1.400 1,600 +0.08(+6.06%)
Aug 02, 2018 1.450 1.450 1.280 1.320 11,886 -0.15(-10.20%)
Aug 01, 2018 1.310 1.470 1.300 1.470 27,692 +0.17(+13.08%)
Jul 31, 2018 1.310 1.340 1.292 1.300 5,644 +0.02(+1.56%)
Jul 30, 2018 1.320 1.320 1.280 1.280 46,154 -0.02(-1.54%)
Jul 27, 2018 1.300 1.310 1.300 1.300 1,800 -0.02(-1.52%)
Jul 26, 2018 1.340 1.340 1.300 1.320 16,276 -0.00(-0.38%)
Jul 25, 2018 1.340 1.360 1.290 1.325 15,788 -0.01(-0.38%)
Jul 24, 2018 1.280 1.350 1.280 1.330 15,088 +0.05(+3.91%)
Jul 23, 2018 1.270 1.305 1.228 1.280 10,475 +0.01(+0.79%)
Jul 20, 2018 1.260 1.300 1.200 1.270 24,684 -0.02(-1.55%)
Jul 19, 2018 1.470 1.530 1.290 1.290 35,482 -0.19(-12.84%)
Jul 18, 2018 1.400 1.510 1.380 1.480 46,481 +0.08(+5.71%)
Jul 17, 2018 1.420 1.520 1.380 1.400 22,549 +0.00(+0.00%)
Jul 16, 2018 1.440 1.460 1.400 1.400 19,600 -0.06(-4.11%)
Jul 13, 2018 1.420 1.580 1.395 1.460 23,971 +0.05(+3.55%)
Jul 12, 2018 1.400 1.470 1.400 1.410 9,337 +0.01(+0.71%)
Jul 11, 2018 1.410 1.460 1.350 1.400 30,451 -0.04(-2.78%)
Jul 10, 2018 1.410 1.520 1.400 1.440 49,280 -0.04(-2.70%)
Jul 09, 2018 1.460 1.490 1.430 1.480 13,775 +0.04(+2.78%)
Jul 06, 2018 1.420 1.510 1.420 1.440 4,789 +0.03(+2.13%)
Jul 05, 2018 1.400 1.500 1.398 1.410 7,343 +0.01(+0.71%)
Jul 03, 2018 1.400 1.400 1.400 0 +0.01(+0.72%)
Jul 02, 2018 1.370 1.440 1.370 1.390 18,464 -0.02(-1.42%)
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%)
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.