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 (%)
Dec 19, 2018 0.2902 0.2902 0 +0.00(+0.00%)
Dec 18, 2018 0.3400 0.3400 0.2800 0.3300 467,315 -0.04(-11.74%)
Dec 17, 2018 0.4500 0.4730 0.2986 0.3739 262,032 -0.09(-18.72%)
Dec 14, 2018 0.4700 0.5100 0.4500 0.4600 31,700 -0.03(-6.12%)
Dec 13, 2018 0.5300 0.5600 0.4900 0.4900 32,170 -0.06(-10.91%)
Dec 12, 2018 0.5786 0.5880 0.5000 0.5500 111,171 -0.01(-1.79%)
Dec 11, 2018 0.6177 0.6301 0.5500 0.5600 130,985 +0.00(+0.00%)
Dec 10, 2018 0.6600 0.6920 0.5500 0.5600 244,859 -0.09(-13.85%)
Dec 07, 2018 0.6500 0.7500 0.6100 0.6500 397,500 +0.05(+8.33%)
Dec 06, 2018 0.4940 0.7800 0.4940 0.6000 613,369 +0.11(+22.45%)
Dec 04, 2018 0.6100 0.6300 0.4600 0.4900 445,800 -0.16(-24.62%)
Dec 03, 2018 0.6300 0.8600 0.6300 0.6500 1,497,545 +0.04(+6.56%)
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%)
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.