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

Nortech Systems IN (NQ: NSYS )

11.54 -0.79 (-6.41%)
Streaming Delayed Price Updated: 1:31 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, 2014 5.250 5.250 5.150 5.210 16,678 -0.02(-0.38%)
Jan 30, 2014 5.190 5.400 5.190 5.230 7,576 +0.05(+0.96%)
Jan 29, 2014 5.350 5.350 5.120 5.180 11,164 -0.13(-2.45%)
Jan 28, 2014 5.180 5.445 5.170 5.310 4,574 +0.08(+1.53%)
Jan 27, 2014 5.560 5.610 5.190 5.230 10,843 -0.21(-3.86%)
Jan 24, 2014 5.610 5.620 5.200 5.440 27,059 -0.11(-1.98%)
Jan 23, 2014 5.720 5.820 5.550 5.550 5,095 -0.16(-2.80%)
Jan 22, 2014 5.690 5.830 5.690 5.710 2,127 -0.01(-0.17%)
Jan 21, 2014 5.860 5.860 5.565 5.720 11,464 -0.06(-1.04%)
Jan 17, 2014 5.620 5.780 5.780 5.780 2,000 +0.15(+2.66%)
Jan 16, 2014 5.750 5.760 5.630 5.630 12,194 -0.14(-2.43%)
Jan 15, 2014 5.770 5.770 5.770 5.770 500 -0.08(-1.37%)
Jan 14, 2014 5.780 5.870 5.550 5.850 7,266 +0.01(+0.17%)
Jan 13, 2014 5.830 5.880 5.730 5.840 16,939 +0.11(+1.92%)
Jan 10, 2014 5.590 5.730 5.590 5.730 830 +0.01(+0.17%)
Jan 09, 2014 5.750 5.776 5.690 5.720 5,408 -0.03(-0.52%)
Jan 08, 2014 5.710 5.850 5.680 5.750 8,431 +0.02(+0.33%)
Jan 07, 2014 5.820 5.831 5.730 5.731 15,964 -0.06(-1.02%)
Jan 06, 2014 5.580 5.960 5.580 5.790 39,773 +0.29(+5.27%)
Jan 03, 2014 5.730 5.730 5.500 5.500 8,787 -0.20(-3.51%)
Jan 02, 2014 5.460 5.700 5.460 5.700 8,041 +0.21(+3.83%)
Dec 31, 2013 5.550 5.490 5.490 5.490 28,000 -0.09(-1.61%)
Dec 30, 2013 5.770 5.770 5.510 5.580 26,904 -0.25(-4.29%)
Dec 27, 2013 5.750 5.860 5.690 5.830 9,459 +0.07(+1.22%)
Dec 26, 2013 5.959 5.959 5.740 5.760 15,520 -0.15(-2.54%)
Dec 23, 2013 5.650 5.910 5.910 5.910 4,600 +0.19(+3.32%)
Dec 20, 2013 5.930 6.179 5.570 5.720 22,836 -0.24(-4.03%)
Dec 19, 2013 5.820 5.960 5.750 5.960 8,903 +0.00(+0.00%)
Dec 18, 2013 5.850 6.100 5.850 5.960 8,673 -0.08(-1.32%)
Dec 17, 2013 5.870 6.109 5.700 6.040 16,891 +0.10(+1.68%)
Dec 16, 2013 5.860 6.000 5.650 5.940 30,111 +0.18(+3.13%)
Dec 13, 2013 5.690 5.950 5.690 5.760 21,817 +0.01(+0.17%)
Dec 12, 2013 5.811 5.979 5.700 5.750 25,611 -0.20(-3.36%)
Dec 11, 2013 6.150 6.200 5.800 5.950 56,193 -0.24(-3.88%)
Dec 10, 2013 5.830 7.200 5.830 6.190 470,223 +0.39(+6.72%)
Dec 09, 2013 5.910 5.950 5.760 5.800 15,727 -0.19(-3.17%)
Dec 06, 2013 6.030 6.030 5.700 5.990 0 -0.03(-0.50%)
Dec 05, 2013 5.890 6.030 5.850 6.020 0 +0.16(+2.73%)
Dec 04, 2013 5.850 6.030 5.850 5.860 0 -0.04(-0.68%)
Dec 03, 2013 6.040 6.240 5.750 5.900 0 -0.11(-1.83%)
Dec 02, 2013 6.060 6.320 6.000 6.010 0 +0.01(+0.17%)
Nov 29, 2013 6.010 6.380 5.960 6.000 0 -0.03(-0.50%)
Nov 27, 2013 5.900 6.040 5.890 6.030 0 +0.18(+3.08%)
Nov 26, 2013 5.970 5.970 5.750 5.850 35,310 -0.03(-0.51%)
Nov 25, 2013 5.700 6.050 5.700 5.880 0 +0.29(+5.19%)
Nov 22, 2013 5.690 5.710 5.530 5.590 0 -0.10(-1.76%)
Nov 21, 2013 5.550 5.690 5.310 5.690 0 +0.18(+3.27%)
Nov 20, 2013 6.290 6.290 5.440 5.510 0 -0.67(-10.84%)
Nov 19, 2013 7.100 7.311 6.010 6.180 0 -0.82(-11.71%)
Nov 18, 2013 6.550 9.800 6.500 7.000 2,219,440 +1.00(+16.67%)
Nov 15, 2013 6.000 6.640 5.660 6.000 0 +0.10(+1.71%)
Nov 14, 2013 4.790 6.310 4.671 5.899 0 +1.12(+23.50%)
Nov 13, 2013 4.776 4.776 4.776 4.776 0 +0.13(+2.72%)
Nov 12, 2013 4.720 4.720 4.650 4.650 0 -0.08(-1.69%)
Nov 11, 2013 4.650 4.790 4.650 4.730 0 +0.00(+0.00%)
Nov 08, 2013 4.630 4.800 4.630 4.730 0 -0.10(-2.07%)
Nov 07, 2013 4.990 4.990 4.630 4.830 0 -0.19(-3.78%)
Nov 06, 2013 5.040 5.040 5.020 5.020 0 +0.29(+6.13%)
Nov 05, 2013 4.760 4.800 4.630 4.730 0 -0.07(-1.46%)
Nov 04, 2013 4.820 4.840 4.800 4.800 0 -0.02(-0.42%)
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.