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, 2006 7.660 7.790 7.220 7.790 5,133 +0.08(+1.04%)
Oct 30, 2006 7.730 7.730 7.663 7.710 800 -0.04(-0.52%)
Oct 27, 2006 7.750 7.760 7.750 7.750 300 -0.19(-2.39%)
Oct 26, 2006 7.940 7.940 7.940 7.940 0 +0.00(+0.00%)
Oct 25, 2006 7.840 7.940 7.840 7.940 200 +0.11(+1.42%)
Oct 24, 2006 7.880 7.880 7.829 7.829 1,727 +0.03(+0.37%)
Oct 23, 2006 7.950 7.950 7.800 7.800 1,700 +0.30(+4.00%)
Oct 20, 2006 7.510 7.510 7.500 7.500 200 +0.00(+0.00%)
Oct 19, 2006 7.950 7.950 7.190 7.500 1,196 -0.35(-4.46%)
Oct 18, 2006 7.700 7.900 7.700 7.850 1,763 +0.17(+2.21%)
Oct 17, 2006 7.600 7.680 7.600 7.680 750 +0.14(+1.89%)
Oct 16, 2006 7.500 7.537 7.500 7.537 1,150 +0.04(+0.50%)
Oct 13, 2006 7.420 7.500 7.344 7.500 850 +0.12(+1.63%)
Oct 12, 2006 7.150 7.380 7.150 7.380 885 +0.28(+3.94%)
Oct 11, 2006 7.210 7.600 7.100 7.100 1,300 +0.05(+0.71%)
Oct 10, 2006 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
Oct 09, 2006 7.060 7.060 7.050 7.050 599 -0.37(-4.99%)
Oct 06, 2006 7.220 7.420 7.000 7.420 2,900 +0.27(+3.78%)
Oct 05, 2006 7.150 7.150 7.150 7.150 0 +0.00(+0.00%)
Oct 04, 2006 7.150 7.150 7.150 7.150 500 -0.10(-1.38%)
Oct 03, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Oct 02, 2006 7.250 7.250 7.250 7.250 1,100 +0.01(+0.17%)
Sep 29, 2006 7.290 7.300 7.238 7.238 2,202 +0.06(+0.81%)
Sep 28, 2006 7.100 7.180 7.100 7.180 2,900 +0.18(+2.57%)
Sep 27, 2006 7.000 7.000 7.000 7.000 1,000 -0.05(-0.71%)
Sep 26, 2006 7.050 7.200 7.050 7.050 2,450 -0.21(-2.89%)
Sep 25, 2006 7.000 7.260 7.000 7.260 902 +0.01(+0.14%)
Sep 22, 2006 7.600 7.600 7.250 7.250 800 -0.45(-5.84%)
Sep 21, 2006 7.190 7.700 7.150 7.700 1,848 +0.55(+7.69%)
Sep 20, 2006 7.150 7.150 7.150 7.150 0 +0.00(+0.00%)
Sep 19, 2006 7.150 7.150 7.150 7.150 0 +0.00(+0.00%)
Sep 18, 2006 7.220 7.220 7.030 7.150 3,581 -0.03(-0.42%)
Sep 15, 2006 7.050 7.180 7.050 7.180 400 +0.06(+0.84%)
Sep 14, 2006 7.010 7.220 7.000 7.120 1,785 -0.09(-1.25%)
Sep 13, 2006 7.210 7.210 7.210 7.210 0 +0.00(+0.00%)
Sep 12, 2006 7.010 7.210 7.010 7.210 1,300 +0.06(+0.84%)
Sep 11, 2006 7.110 7.160 7.110 7.150 2,000 +0.15(+2.14%)
Sep 08, 2006 7.030 7.030 7.000 7.000 4,195 +0.20(+2.94%)
Sep 07, 2006 6.800 7.440 6.800 6.800 2,700 -0.21(-3.00%)
Sep 06, 2006 7.150 7.150 7.010 7.010 400 -0.12(-1.68%)
Sep 05, 2006 7.130 7.130 7.130 7.130 140 -0.01(-0.14%)
Sep 01, 2006 7.140 7.140 7.140 7.140 100 +0.03(+0.42%)
Aug 31, 2006 7.140 7.140 7.110 7.110 200 -0.27(-3.66%)
Aug 30, 2006 7.100 7.380 7.090 7.380 1,801 +0.28(+3.94%)
Aug 29, 2006 7.100 7.100 7.100 7.100 100 -0.55(-7.19%)
Aug 28, 2006 7.070 7.650 7.070 7.650 1,548 +0.41(+5.66%)
Aug 25, 2006 7.090 7.250 7.090 7.240 6,888 +0.05(+0.64%)
Aug 24, 2006 7.194 7.194 7.194 7.194 0 +0.00(+0.00%)
Aug 23, 2006 7.010 7.250 6.840 7.194 5,875 -0.04(-0.50%)
Aug 22, 2006 7.000 7.250 6.875 7.230 4,460 +0.23(+3.29%)
Aug 21, 2006 7.160 7.160 7.000 7.000 2,200 -0.16(-2.23%)
Aug 18, 2006 7.010 7.160 6.840 7.160 2,055 -0.09(-1.24%)
Aug 17, 2006 7.240 7.250 7.010 7.250 507 -0.20(-2.68%)
Aug 16, 2006 7.450 7.450 7.450 7.450 0 +0.00(+0.00%)
Aug 15, 2006 7.210 7.450 7.000 7.450 3,158 +0.30(+4.20%)
Aug 14, 2006 7.050 7.150 7.000 7.150 406 -0.05(-0.69%)
Aug 11, 2006 7.110 7.200 6.930 7.200 1,202 +0.06(+0.84%)
Aug 10, 2006 6.770 7.150 6.770 7.140 954 +0.14(+2.00%)
Aug 09, 2006 7.990 7.990 6.710 7.000 500 -0.47(-6.29%)
Aug 08, 2006 8.000 8.000 7.050 7.470 3,801 -0.38(-4.86%)
Aug 07, 2006 7.851 7.851 7.850 7.851 850 +0.00(+0.02%)
Aug 04, 2006 8.000 8.000 7.740 7.850 744 +0.25(+3.29%)
Aug 03, 2006 8.000 8.000 7.600 7.600 700 -0.20(-2.56%)
Aug 02, 2006 7.350 7.800 7.280 7.800 502 +0.91(+13.21%)
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.