Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nortech Systems IN (NQ: NSYS )

11.68 -0.65 (-5.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 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 (%)
Jan 31, 2005 6.001 6.001 6.000 6.000 1,000 +0.01(+0.18%)
Jan 28, 2005 6.000 6.000 5.640 5.989 2,300 -0.01(-0.18%)
Jan 27, 2005 5.570 6.000 5.570 6.000 1,500 +0.05(+0.82%)
Jan 26, 2005 5.951 5.951 5.951 5.951 0 +0.00(+0.00%)
Jan 25, 2005 5.951 5.951 5.951 5.951 0 +0.00(+0.00%)
Jan 24, 2005 5.751 5.951 5.750 5.951 2,580 +0.39(+7.03%)
Jan 21, 2005 5.750 5.850 5.560 5.560 1,600 -0.19(-3.32%)
Jan 20, 2005 5.751 5.751 5.750 5.751 3,410 +0.17(+3.06%)
Jan 19, 2005 5.550 5.770 5.550 5.580 3,900 -0.17(-2.96%)
Jan 18, 2005 5.750 5.750 5.750 5.750 100 -0.19(-3.20%)
Jan 14, 2005 5.910 6.000 5.560 5.940 16,592 +0.03(+0.51%)
Jan 13, 2005 5.900 5.910 5.721 5.910 625 +0.10(+1.72%)
Jan 12, 2005 5.810 5.810 5.810 5.810 0 +0.00(+0.00%)
Jan 11, 2005 5.650 5.810 5.650 5.810 5,289 +0.24(+4.31%)
Jan 10, 2005 5.540 5.660 5.520 5.570 1,100 +0.05(+0.89%)
Jan 07, 2005 5.521 5.521 5.521 5.521 100 -0.42(-7.05%)
Jan 06, 2005 5.541 5.940 5.520 5.940 3,051 -0.02(-0.34%)
Jan 05, 2005 5.670 5.960 5.670 5.960 1,000 +0.34(+6.05%)
Jan 04, 2005 5.520 5.930 5.520 5.620 3,196 -0.16(-2.77%)
Jan 03, 2005 5.960 5.960 5.600 5.780 7,980 +0.14(+2.50%)
Dec 31, 2004 5.210 5.639 5.200 5.639 1,800 +0.05(+0.88%)
Dec 30, 2004 5.300 5.600 5.300 5.590 12,000 +0.04(+0.72%)
Dec 29, 2004 5.600 5.690 5.500 5.550 5,600 +0.17(+3.08%)
Dec 28, 2004 5.260 5.700 5.260 5.384 20,200 +0.28(+5.57%)
Dec 27, 2004 5.430 5.430 5.010 5.100 9,100 -0.07(-1.33%)
Dec 23, 2004 5.210 5.420 4.810 5.169 23,200 -0.31(-5.68%)
Dec 22, 2004 5.770 5.770 5.400 5.480 8,200 -0.12(-2.14%)
Dec 21, 2004 5.210 5.600 5.210 5.600 9,900 +0.09(+1.63%)
Dec 20, 2004 6.380 6.380 5.260 5.510 27,700 -0.88(-13.77%)
Dec 17, 2004 6.390 6.390 6.390 6.390 0 +0.00(+0.00%)
Dec 16, 2004 6.390 6.390 6.390 6.390 0 +0.00(+0.00%)
Dec 15, 2004 6.280 6.730 6.280 6.390 1,900 +0.13(+2.08%)
Dec 14, 2004 6.240 6.370 6.230 6.260 1,100 -0.15(-2.34%)
Dec 13, 2004 6.250 6.450 6.250 6.410 700 +0.40(+6.66%)
Dec 10, 2004 6.010 6.010 6.010 6.010 0 +0.00(+0.00%)
Dec 09, 2004 6.040 6.040 6.000 6.010 900 -0.23(-3.70%)
Dec 08, 2004 6.310 6.310 6.211 6.241 5,400 -0.01(-0.14%)
Dec 07, 2004 6.110 6.360 6.110 6.250 1,000 -0.15(-2.34%)
Dec 06, 2004 5.690 6.400 5.690 6.400 3,700 +0.00(+0.02%)
Dec 03, 2004 6.399 6.399 6.399 6.399 0 +0.00(+0.00%)
Dec 02, 2004 6.399 6.399 6.399 6.399 0 +0.00(+0.00%)
Dec 01, 2004 6.399 6.399 6.399 6.399 200 -0.09(-1.40%)
Nov 30, 2004 6.110 6.490 6.010 6.490 4,100 +0.15(+2.37%)
Nov 29, 2004 6.159 6.500 6.020 6.340 4,600 -0.19(-2.91%)
Nov 26, 2004 6.520 6.550 6.200 6.530 5,700 +0.02(+0.31%)
Nov 24, 2004 6.300 6.850 6.300 6.510 4,600 +0.35(+5.66%)
Nov 23, 2004 6.161 6.161 6.161 6.161 500 +0.01(+0.16%)
Nov 22, 2004 6.100 6.151 6.060 6.151 900 +0.12(+2.02%)
Nov 19, 2004 5.800 6.029 5.800 6.029 700 -0.05(-0.84%)
Nov 18, 2004 5.730 6.080 5.660 6.080 4,300 +0.09(+1.50%)
Nov 17, 2004 6.069 6.080 5.990 5.990 4,900 -0.07(-1.14%)
Nov 16, 2004 6.059 6.059 6.059 6.059 0 +0.00(+0.00%)
Nov 15, 2004 5.610 6.059 5.570 6.059 3,600 -0.02(-0.35%)
Nov 12, 2004 6.050 6.400 6.010 6.080 8,600 +0.33(+5.74%)
Nov 11, 2004 5.739 5.750 5.739 5.750 900 +0.45(+8.49%)
Nov 10, 2004 5.300 5.300 5.300 5.300 700 -0.19(-3.44%)
Nov 09, 2004 5.300 5.489 5.300 5.489 1,400 +0.19(+3.57%)
Nov 08, 2004 5.411 5.419 5.300 5.300 600 -0.20(-3.64%)
Nov 05, 2004 5.250 5.500 5.250 5.500 400 +0.18(+3.38%)
Nov 04, 2004 5.499 5.500 5.320 5.320 500 -0.43(-7.48%)
Nov 03, 2004 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Nov 02, 2004 5.750 5.750 5.750 5.750 900 +0.00(+0.00%)
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.