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, 2019 4.271 4.271 4.271 4.271 325 +0.10(+2.43%)
Jan 30, 2019 4.288 4.470 4.160 4.170 11,314 +0.01(+0.24%)
Jan 29, 2019 4.201 4.201 4.160 4.160 11,947 -0.01(-0.24%)
Jan 28, 2019 4.471 4.471 4.160 4.170 4,766 -0.18(-4.14%)
Jan 25, 2019 4.170 4.350 4.160 4.350 6,600 +0.18(+4.39%)
Jan 24, 2019 4.271 4.290 4.050 4.167 6,148 -0.08(-1.95%)
Jan 23, 2019 4.350 4.380 4.250 4.250 3,488 -0.05(-1.16%)
Jan 22, 2019 4.300 4.300 4.300 4.300 737 -0.02(-0.46%)
Jan 18, 2019 4.520 4.520 4.320 4.320 1,200 +0.02(+0.47%)
Jan 17, 2019 4.250 4.428 4.250 4.300 2,075 +0.03(+0.67%)
Jan 16, 2019 4.271 4.271 4.271 4.271 408 +0.13(+3.17%)
Jan 15, 2019 4.480 4.480 4.110 4.140 761 -0.04(-0.96%)
Jan 14, 2019 4.420 4.420 4.000 4.180 3,451 -0.04(-0.95%)
Jan 11, 2019 4.300 4.340 4.220 4.220 2,600 -0.07(-1.63%)
Jan 10, 2019 4.300 4.300 4.270 4.290 1,970 +0.06(+1.42%)
Jan 09, 2019 4.230 4.230 4.230 4.230 109 +0.20(+4.96%)
Jan 08, 2019 4.480 4.480 4.030 4.030 4,330 -0.44(-9.84%)
Jan 07, 2019 4.010 4.470 3.970 4.470 3,838 +0.31(+7.45%)
Jan 04, 2019 4.420 4.420 4.010 4.160 1,400 -0.04(-0.95%)
Jan 03, 2019 3.990 4.210 3.679 4.200 10,874 +0.24(+6.06%)
Jan 02, 2019 3.581 3.960 3.581 3.960 2,680 +0.41(+11.55%)
Dec 31, 2018 3.600 3.600 3.540 3.550 3,800 -0.03(-0.84%)
Dec 28, 2018 3.650 3.750 3.580 3.580 5,200 +0.06(+1.70%)
Dec 27, 2018 3.700 3.707 3.506 3.520 9,068 -0.04(-1.17%)
Dec 26, 2018 3.610 3.650 3.530 3.562 4,717 +0.04(+1.19%)
Dec 24, 2018 3.550 3.550 3.520 3.520 900 -0.19(-5.12%)
Dec 21, 2018 4.020 4.020 3.700 3.710 6,200 -0.27(-6.67%)
Dec 20, 2018 3.990 4.000 3.668 3.975 10,162 +0.02(+0.63%)
Dec 19, 2018 3.950 3.950 3.950 3.950 912 -0.16(-3.89%)
Dec 18, 2018 4.150 4.150 4.100 4.110 2,790 -0.08(-2.01%)
Dec 17, 2018 4.205 4.250 4.194 4.194 1,832 -0.09(-2.01%)
Dec 14, 2018 4.280 4.280 4.280 3 +0.00(+0.00%)
Dec 13, 2018 4.242 4.480 4.242 4.280 3,580 +0.05(+1.18%)
Dec 12, 2018 4.310 4.330 4.220 4.230 6,214 -0.25(-5.58%)
Dec 11, 2018 4.390 4.480 4.350 4.480 5,039 -0.09(-1.97%)
Dec 10, 2018 4.532 4.635 4.530 4.570 3,617 -0.15(-3.18%)
Dec 07, 2018 4.820 5.030 4.720 4.720 9,300 -0.30(-5.98%)
Dec 06, 2018 5.060 5.060 4.860 5.020 923 +0.29(+6.13%)
Dec 04, 2018 5.090 5.090 4.730 4.730 13,500 -0.37(-7.25%)
Dec 03, 2018 5.160 5.304 4.822 5.100 5,376 -0.05(-0.97%)
Nov 30, 2018 5.000 5.390 4.885 5.150 42,300 +0.33(+6.85%)
Nov 29, 2018 4.970 5.100 4.810 4.820 10,220 +0.05(+1.05%)
Nov 28, 2018 4.870 4.990 4.770 4.770 6,142 +0.09(+1.92%)
Nov 27, 2018 4.680 4.690 4.510 4.680 9,107 +0.02(+0.43%)
Nov 26, 2018 4.760 4.760 4.623 4.660 2,908 -0.17(-3.62%)
Nov 23, 2018 4.880 4.880 4.835 4.835 200 +0.01(+0.31%)
Nov 21, 2018 4.820 4.820 4.820 0 -0.09(-1.83%)
Nov 20, 2018 5.400 5.400 4.910 4.910 2,491 -0.54(-9.91%)
Nov 19, 2018 4.595 5.450 4.595 5.450 26,735 +0.51(+10.32%)
Nov 16, 2018 4.900 5.500 4.830 4.940 60,100 +0.05(+1.02%)
Nov 15, 2018 4.690 4.979 4.420 4.890 23,566 +0.20(+4.26%)
Nov 14, 2018 4.693 4.750 4.430 4.690 7,967 +0.05(+1.08%)
Nov 13, 2018 4.728 4.750 4.460 4.640 4,144 -0.06(-1.26%)
Nov 12, 2018 4.700 4.725 4.699 4.699 1,037 +0.05(+1.06%)
Nov 09, 2018 4.610 4.670 4.560 4.650 8,000 +0.00(+0.00%)
Nov 08, 2018 4.810 4.810 4.600 4.650 6,815 -0.10(-2.11%)
Nov 07, 2018 4.613 4.750 4.550 4.750 14,361 +0.17(+3.75%)
Nov 06, 2018 4.535 4.850 4.535 4.579 4,255 +0.20(+4.57%)
Nov 05, 2018 4.540 4.750 4.350 4.378 8,850 +0.10(+2.30%)
Nov 02, 2018 4.310 4.470 4.280 4.280 7,900 -0.07(-1.61%)
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.