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

Nortech Systems IN (NQ: NSYS )

11.60 -0.04 (-0.34%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 30, 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, 2014 5.590 5.590 5.280 5.300 1,328 -0.13(-2.39%)
Oct 30, 2014 5.480 5.480 5.340 5.430 3,761 -0.07(-1.27%)
Oct 29, 2014 5.509 5.509 5.500 5.500 600 -0.01(-0.20%)
Oct 28, 2014 5.500 5.599 5.500 5.511 4,350 -0.07(-1.24%)
Oct 27, 2014 5.600 5.600 5.550 5.580 3,842 -0.02(-0.36%)
Oct 24, 2014 5.600 5.600 5.600 5.600 100 +0.00(+0.00%)
Oct 23, 2014 5.600 5.600 5.600 5.600 270 +0.10(+1.82%)
Oct 22, 2014 5.600 5.600 5.500 5.500 1,098 +0.00(+0.00%)
Oct 21, 2014 5.500 5.500 5.470 5.500 1,708 -0.11(-1.96%)
Oct 20, 2014 5.280 5.610 5.450 5.610 1,974 +0.16(+2.94%)
Oct 17, 2014 5.280 5.280 5.280 5.450 950 +0.17(+3.22%)
Oct 16, 2014 5.280 5.280 5.170 5.280 1,210 +0.00(+0.00%)
Oct 15, 2014 5.280 5.280 5.150 5.280 2,750 +0.04(+0.76%)
Oct 14, 2014 5.208 5.240 5.200 5.240 3,895 +0.05(+0.96%)
Oct 13, 2014 5.250 5.250 5.250 5.190 3,830 -0.06(-1.14%)
Oct 10, 2014 5.250 5.250 5.202 5.250 13,021 -0.03(-0.57%)
Oct 09, 2014 5.250 5.280 5.190 5.280 19,564 +0.03(+0.57%)
Oct 08, 2014 5.250 5.250 5.120 5.250 6,006 +0.00(+0.00%)
Oct 07, 2014 5.240 5.280 5.240 5.250 5,653 +0.05(+0.96%)
Oct 06, 2014 5.250 5.250 5.200 5.200 374 +0.00(+0.00%)
Oct 03, 2014 5.110 5.250 5.110 5.200 16,754 +0.14(+2.76%)
Oct 02, 2014 5.180 5.200 5.060 5.060 1,769 -0.14(-2.68%)
Oct 01, 2014 5.185 5.200 5.070 5.199 3,277 +0.13(+2.55%)
Sep 30, 2014 5.070 5.070 5.070 5.070 1,000 +0.02(+0.40%)
Sep 29, 2014 5.100 5.150 5.050 5.050 2,600 -0.10(-1.94%)
Sep 26, 2014 5.060 5.150 5.050 5.150 2,900 +0.00(+0.00%)
Sep 24, 2014 4.930 5.150 5.150 5.150 800 -0.07(-1.34%)
Sep 22, 2014 5.220 5.220 5.220 5.220 20 -0.02(-0.38%)
Sep 19, 2014 5.180 5.240 5.180 5.240 7,481 -0.01(-0.19%)
Sep 17, 2014 5.200 5.250 5.250 5.250 3,400 -0.01(-0.19%)
Sep 12, 2014 5.250 5.260 5.260 5.260 57 +0.01(+0.19%)
Sep 11, 2014 5.140 5.250 5.130 5.250 12,800 +0.19(+3.71%)
Sep 10, 2014 5.062 5.062 5.062 5.062 301 -0.07(-1.32%)
Sep 09, 2014 5.000 5.130 5.000 5.130 3,835 +0.06(+1.18%)
Sep 08, 2014 5.100 5.110 5.010 5.070 4,741 -0.07(-1.34%)
Sep 05, 2014 5.100 5.147 5.100 5.139 3,801 +0.07(+1.36%)
Sep 04, 2014 5.080 5.080 5.070 5.070 1,112 +0.00(+0.02%)
Sep 03, 2014 5.040 5.069 5.040 5.069 1,325 +0.06(+1.18%)
Sep 02, 2014 5.010 5.090 5.010 5.010 2,548 -0.02(-0.34%)
Aug 29, 2014 5.000 5.027 5.027 5.027 2,200 +0.02(+0.46%)
Aug 28, 2014 5.004 5.004 5.004 5.004 663 -0.09(-1.69%)
Aug 27, 2014 5.050 5.090 5.050 5.090 2,292 +0.05(+1.08%)
Aug 26, 2014 5.000 5.035 4.928 5.035 1,950 -0.04(-0.88%)
Aug 25, 2014 5.080 5.080 5.080 5.080 120 +0.05(+0.99%)
Aug 22, 2014 5.090 5.090 5.030 5.030 300 +0.13(+2.65%)
Aug 21, 2014 5.040 5.040 4.900 4.900 2,600 -0.03(-0.61%)
Aug 20, 2014 4.960 5.000 4.900 4.930 6,124 -0.04(-0.80%)
Aug 19, 2014 4.960 4.970 4.960 4.970 1,403 -0.02(-0.40%)
Aug 18, 2014 5.000 5.000 4.989 4.990 1,843 +0.03(+0.60%)
Aug 15, 2014 4.900 4.960 4.850 4.960 6,345 +0.11(+2.27%)
Aug 14, 2014 4.910 4.900 4.740 4.850 3,543 -0.05(-1.02%)
Aug 13, 2014 4.920 4.920 4.900 4.900 1,000 -0.09(-1.80%)
Aug 12, 2014 5.000 5.000 4.900 4.990 26,546 -0.03(-0.60%)
Aug 11, 2014 5.000 5.100 5.000 5.020 30,584 +0.02(+0.40%)
Aug 08, 2014 4.880 4.840 4.840 5.000 11,004 +0.16(+3.31%)
Aug 07, 2014 4.880 4.880 4.820 4.840 400 -0.01(-0.21%)
Aug 06, 2014 4.850 4.860 4.850 4.850 500 +0.10(+2.11%)
Aug 05, 2014 4.750 4.750 4.750 4.750 200 -0.19(-3.85%)
Aug 04, 2014 4.740 4.940 4.740 4.940 5,338 +0.19(+4.00%)
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.