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 (%)
Oct 31, 2005 5.510 5.510 5.510 5.510 200 -0.02(-0.36%)
Oct 28, 2005 5.442 5.560 5.440 5.530 4,230 +0.02(+0.36%)
Oct 27, 2005 5.510 5.510 5.510 5.510 1,600 +0.09(+1.66%)
Oct 26, 2005 5.800 5.800 5.420 5.420 500 +0.00(+0.00%)
Oct 25, 2005 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Oct 24, 2005 5.350 5.750 5.320 5.420 3,288 +0.00(+0.00%)
Oct 21, 2005 5.300 5.420 5.300 5.420 700 +0.12(+2.26%)
Oct 20, 2005 5.300 5.420 5.300 5.300 2,350 -0.18(-3.28%)
Oct 19, 2005 5.530 5.670 5.280 5.480 7,050 -0.04(-0.72%)
Oct 18, 2005 5.700 5.700 5.520 5.520 1,408 -0.17(-2.99%)
Oct 17, 2005 5.750 5.750 5.530 5.690 8,741 -0.06(-1.04%)
Oct 14, 2005 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Oct 13, 2005 5.750 5.750 5.750 5.750 700 -0.02(-0.35%)
Oct 12, 2005 5.760 5.770 5.760 5.770 1,200 -0.08(-1.37%)
Oct 11, 2005 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Oct 10, 2005 5.860 5.860 5.850 5.850 600 -0.25(-4.10%)
Oct 07, 2005 5.800 6.100 5.800 6.100 2,417 +0.00(+0.00%)
Oct 06, 2005 6.100 6.100 5.920 6.100 1,701 +0.18(+3.04%)
Oct 05, 2005 5.900 6.000 5.900 5.920 4,390 +0.00(+0.00%)
Oct 04, 2005 5.760 5.920 5.760 5.920 3,600 +0.16(+2.78%)
Oct 03, 2005 6.200 6.200 5.692 5.760 3,893 -0.54(-8.57%)
Sep 30, 2005 6.200 6.790 6.010 6.300 5,310 +0.14(+2.27%)
Sep 29, 2005 6.050 6.940 6.010 6.160 53,067 +0.54(+9.61%)
Sep 28, 2005 5.597 5.620 5.597 5.620 2,900 -0.13(-2.26%)
Sep 27, 2005 5.700 5.750 5.580 5.750 4,900 +0.05(+0.88%)
Sep 26, 2005 5.760 5.760 5.700 5.700 3,234 +0.00(+0.00%)
Sep 22, 2005 6.000 6.000 5.700 5.700 1,011 -0.10(-1.72%)
Sep 21, 2005 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Sep 20, 2005 5.800 5.800 5.800 5.800 400 -0.06(-1.02%)
Sep 19, 2005 5.860 5.860 5.860 5.860 0 +0.00(+0.00%)
Sep 16, 2005 5.860 5.860 5.860 5.860 1,500 -0.14(-2.33%)
Sep 15, 2005 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Sep 14, 2005 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Sep 13, 2005 6.000 6.000 6.000 6.000 1,700 -0.10(-1.64%)
Sep 12, 2005 5.800 6.100 5.800 6.100 4,349 +0.24(+4.10%)
Sep 09, 2005 5.860 5.860 5.860 5.860 100 +0.01(+0.17%)
Sep 08, 2005 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Sep 07, 2005 5.850 5.850 5.850 5.850 379 -0.15(-2.50%)
Sep 06, 2005 5.830 6.000 5.830 6.000 200 +0.00(+0.00%)
Sep 02, 2005 5.820 6.000 5.820 6.000 264 +0.00(+0.00%)
Sep 01, 2005 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Aug 31, 2005 5.850 6.120 5.850 6.000 3,298 +0.10(+1.69%)
Aug 30, 2005 5.800 5.900 5.800 5.900 200 -0.10(-1.67%)
Aug 29, 2005 6.000 6.000 6.000 6.000 100 -0.10(-1.64%)
Aug 26, 2005 5.810 6.120 5.810 6.100 4,300 +0.10(+1.67%)
Aug 25, 2005 6.000 6.000 6.000 6.000 100 +0.00(+0.00%)
Aug 24, 2005 6.010 6.010 6.000 6.000 2,150 -0.13(-2.12%)
Aug 23, 2005 6.130 6.130 6.130 6.130 0 +0.00(+0.00%)
Aug 22, 2005 6.090 6.130 6.060 6.130 2,365 +0.04(+0.66%)
Aug 19, 2005 5.800 6.090 5.800 6.090 1,100 +0.26(+4.46%)
Aug 18, 2005 5.830 5.830 5.830 5.830 1,000 -0.26(-4.27%)
Aug 17, 2005 6.090 6.090 6.090 6.090 0 +0.00(+0.00%)
Aug 16, 2005 5.800 6.090 5.800 6.090 4,615 +0.29(+5.00%)
Aug 15, 2005 5.940 5.940 5.800 5.800 862 -0.15(-2.52%)
Aug 12, 2005 5.950 5.950 5.950 5.950 500 -0.20(-3.25%)
Aug 11, 2005 6.010 6.150 6.010 6.150 1,185 -0.20(-3.15%)
Aug 10, 2005 6.020 6.350 5.960 6.350 1,200 +0.15(+2.42%)
Aug 09, 2005 6.350 6.350 5.950 6.200 400 -0.19(-2.97%)
Aug 08, 2005 6.410 6.410 6.350 6.390 3,099 +0.33(+5.45%)
Aug 05, 2005 6.150 6.150 6.060 6.060 300 -0.24(-3.81%)
Aug 04, 2005 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Aug 03, 2005 5.780 6.400 5.780 6.300 750 -0.05(-0.79%)
Aug 02, 2005 6.400 6.400 5.800 6.350 2,900 -0.11(-1.70%)
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.