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 30, 2012 3.950 3.950 3.950 3.950 0 -0.10(-2.47%)
Jan 26, 2012 4.050 4.050 4.050 4.050 0 +0.01(+0.25%)
Jan 25, 2012 4.250 4.250 3.340 4.040 2,500 +0.25(+6.60%)
Jan 24, 2012 3.840 4.140 3.700 3.790 5,080 -0.03(-0.79%)
Jan 20, 2012 3.580 3.820 3.820 3.820 7,700 +0.34(+9.77%)
Jan 19, 2012 3.580 3.580 3.230 3.480 7,875 +0.25(+7.74%)
Jan 13, 2012 3.540 3.230 3.230 3.230 4,000 -0.21(-6.10%)
Jan 12, 2012 3.250 3.440 3.250 3.440 1,100 +0.24(+7.50%)
Jan 10, 2012 3.200 3.200 3.200 3.200 200 +0.00(+0.00%)
Jan 09, 2012 3.200 3.210 3.130 3.200 12,968 +0.00(+0.00%)
Jan 03, 2012 3.200 3.200 3.200 3.200 100 +0.06(+1.91%)
Dec 30, 2011 3.350 3.350 2.940 3.140 4,712 +0.21(+7.17%)
Dec 29, 2011 3.240 3.240 2.910 2.930 1,211 -0.15(-4.87%)
Dec 28, 2011 3.190 3.190 3.080 3.080 468 -0.00(-0.10%)
Dec 27, 2011 3.070 3.083 3.070 3.083 400 +0.06(+2.09%)
Dec 23, 2011 3.100 3.110 2.950 3.020 4,000 +0.19(+6.71%)
Dec 21, 2011 2.690 2.960 2.680 2.830 5,536 +0.23(+8.85%)
Dec 20, 2011 2.500 2.660 2.430 2.600 12,511 +0.09(+3.59%)
Dec 19, 2011 2.750 2.770 2.505 2.510 5,328 -0.24(-8.73%)
Dec 16, 2011 2.760 2.780 2.750 2.750 1,200 +0.00(+0.00%)
Dec 15, 2011 2.760 2.870 2.750 2.750 6,840 -0.07(-2.48%)
Dec 14, 2011 3.010 3.010 2.800 2.820 4,121 -0.20(-6.62%)
Dec 13, 2011 3.010 3.094 3.010 3.020 1,300 -0.30(-9.04%)
Dec 12, 2011 3.350 3.350 3.320 3.320 3,100 -0.03(-0.90%)
Dec 09, 2011 3.280 3.350 3.280 3.350 1,122 +0.09(+2.76%)
Dec 08, 2011 3.260 3.260 3.260 3.260 100 +0.45(+16.01%)
Dec 06, 2011 2.810 2.810 2.810 2.810 200 -0.20(-6.64%)
Dec 02, 2011 3.100 3.010 3.010 3.010 2,900 -0.27(-8.23%)
Nov 30, 2011 3.270 3.280 3.280 3.280 2,500 +0.27(+8.97%)
Nov 28, 2011 3.010 3.010 3.010 3.010 400 -0.10(-3.15%)
Nov 23, 2011 3.330 3.108 3.108 3.108 600 -0.23(-6.80%)
Nov 16, 2011 3.070 3.335 3.335 3.335 1,600 -0.02(-0.45%)
Nov 15, 2011 3.350 3.350 3.350 3.350 3,871 +0.00(+0.00%)
Nov 11, 2011 3.350 3.350 3.350 3.350 4,500 +0.08(+2.45%)
Nov 10, 2011 3.350 3.350 3.270 3.270 300 +0.00(+0.00%)
Nov 09, 2011 3.270 3.270 3.270 3.270 100 -0.07(-2.10%)
Nov 08, 2011 3.320 3.350 3.320 3.340 1,500 +0.20(+6.37%)
Nov 07, 2011 3.250 3.250 3.070 3.140 2,600 -0.16(-4.85%)
Nov 04, 2011 3.240 3.300 3.120 3.300 4,200 +0.18(+5.77%)
Nov 03, 2011 3.150 3.240 3.120 3.120 12,300 +0.03(+0.97%)
Nov 02, 2011 3.110 3.140 3.090 3.090 1,100 +0.16(+5.46%)
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.