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

Nortech Systems IN (NQ: NSYS )

11.39 -0.94 (-7.60%)
Streaming Delayed Price Updated: 2:03 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, 2018 3.660 3.846 3.650 3.730 16,518 -0.07(-1.82%)
Jan 30, 2018 3.970 3.970 3.706 3.799 25,724 -0.18(-4.55%)
Jan 29, 2018 4.090 4.330 3.700 3.980 147,855 +0.10(+2.58%)
Jan 26, 2018 3.500 3.980 3.500 3.880 120,737 +0.37(+10.54%)
Jan 25, 2018 3.520 3.540 3.510 3.510 3,924 -0.04(-1.13%)
Jan 24, 2018 3.560 3.580 3.500 3.550 8,777 -0.01(-0.28%)
Jan 23, 2018 3.750 3.958 3.510 3.560 53,031 -0.10(-2.73%)
Jan 22, 2018 3.741 3.752 3.640 3.660 8,902 -0.08(-2.17%)
Jan 19, 2018 3.770 4.850 3.700 3.741 213,717 -0.03(-0.76%)
Jan 18, 2018 3.700 3.780 3.700 3.770 22,436 +0.02(+0.53%)
Jan 17, 2018 3.790 3.790 3.700 3.750 6,017 +0.05(+1.35%)
Jan 16, 2018 3.790 3.818 3.611 3.700 16,602 -0.06(-1.60%)
Jan 12, 2018 3.760 3.760 3.760 0 +0.05(+1.35%)
Jan 11, 2018 3.810 3.810 3.710 3.710 11,423 -0.03(-0.80%)
Jan 10, 2018 3.860 3.869 3.740 3.740 5,331 -0.03(-0.80%)
Jan 08, 2018 3.770 3.770 3.770 120 -0.03(-0.79%)
Jan 05, 2018 3.860 3.958 3.800 3.800 9,625 -0.08(-2.06%)
Jan 04, 2018 3.860 3.980 3.821 3.880 7,096 -0.03(-0.77%)
Jan 03, 2018 3.980 3.985 3.820 3.910 8,312 -0.01(-0.24%)
Jan 02, 2018 3.870 4.260 3.860 3.920 82,770 +0.06(+1.54%)
Dec 29, 2017 3.860 3.860 3.860 0 -0.10(-2.53%)
Dec 28, 2017 3.990 4.120 3.870 3.960 4,443 +0.05(+1.28%)
Dec 27, 2017 3.870 3.960 3.830 3.910 15,006 -0.02(-0.51%)
Dec 26, 2017 3.840 3.940 3.840 3.930 513 +0.10(+2.61%)
Dec 22, 2017 3.980 3.980 3.830 3.830 1,141 -0.12(-3.04%)
Dec 21, 2017 3.890 4.045 3.833 3.950 9,179 +0.03(+0.77%)
Dec 20, 2017 3.990 4.152 3.920 3.920 14,148 -0.05(-1.26%)
Dec 19, 2017 3.890 4.040 3.890 3.970 5,667 +0.04(+1.02%)
Dec 18, 2017 4.020 4.110 3.930 3.930 8,049 -0.18(-4.38%)
Dec 15, 2017 4.060 4.442 3.911 4.110 20,702 +0.05(+1.26%)
Dec 14, 2017 4.051 4.210 4.021 4.059 9,119 -0.01(-0.27%)
Dec 13, 2017 4.000 4.100 4.000 4.070 2,671 -0.09(-2.16%)
Dec 12, 2017 4.101 4.650 4.045 4.160 29,002 +0.14(+3.48%)
Dec 11, 2017 4.100 4.100 4.000 4.020 4,954 -0.08(-1.95%)
Dec 08, 2017 3.940 4.120 3.940 4.100 5,025 +0.03(+0.68%)
Dec 07, 2017 3.910 4.072 3.850 4.072 7,866 +0.10(+2.58%)
Dec 06, 2017 4.150 4.150 3.900 3.970 10,176 -0.09(-2.24%)
Dec 05, 2017 4.090 4.188 3.850 4.061 4,533 +0.11(+2.81%)
Dec 04, 2017 4.060 3.950 3.950 7,415 -0.25(-5.95%)
Dec 01, 2017 4.250 4.329 4.040 4.200 5,285 -0.02(-0.47%)
Nov 30, 2017 4.550 4.550 4.100 4.220 13,818 -0.21(-4.74%)
Nov 29, 2017 4.320 4.430 4.320 4.430 692 +0.13(+3.02%)
Nov 28, 2017 4.300 4.700 4.300 4.300 18,027 +0.00(+0.00%)
Nov 27, 2017 4.310 4.398 4.250 4.300 15,714 +0.00(+0.00%)
Nov 24, 2017 4.450 4.700 4.300 4.300 6,770 -0.14(-3.17%)
Nov 22, 2017 4.849 4.849 4.441 4.441 2,252 +0.01(+0.25%)
Nov 21, 2017 4.635 4.866 4.420 4.430 32,807 -0.21(-4.53%)
Nov 20, 2017 4.420 4.787 4.410 4.640 61,783 +0.21(+4.74%)
Nov 17, 2017 4.300 4.450 4.300 4.430 17,197 +0.04(+0.91%)
Nov 16, 2017 4.280 4.520 4.168 4.390 22,250 +0.08(+1.86%)
Nov 15, 2017 3.810 4.400 3.810 4.310 41,992 +0.49(+12.83%)
Nov 14, 2017 3.850 3.996 3.820 3.820 14,604 -0.09(-2.30%)
Nov 13, 2017 3.920 4.134 3.873 3.910 3,824 -0.02(-0.51%)
Nov 10, 2017 3.870 4.110 3.850 3.930 10,414 +0.07(+1.81%)
Nov 09, 2017 3.930 4.404 3.860 3.860 22,498 -0.17(-4.22%)
Nov 08, 2017 4.457 4.457 4.030 4.030 7,582 -0.09(-2.18%)
Nov 07, 2017 4.140 4.209 4.021 4.120 7,398 +0.10(+2.49%)
Nov 06, 2017 4.190 4.490 4.010 4.020 7,092 -0.17(-4.06%)
Nov 03, 2017 4.020 4.420 4.020 4.190 3,153 +0.20(+5.01%)
Nov 02, 2017 3.890 4.129 3.850 3.990 10,275 +0.11(+2.84%)
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.