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 30, 2015 4.150 4.150 4.100 4.100 581 +0.10(+2.50%)
Oct 29, 2015 4.100 4.100 4.000 4.000 742 +0.00(+0.00%)
Oct 28, 2015 4.000 4.000 4.000 4.000 3,913 +0.10(+2.56%)
Oct 26, 2015 4.020 3.900 3.900 3.900 132 -0.12(-2.99%)
Oct 23, 2015 3.840 4.020 3.840 4.020 559 +0.02(+0.50%)
Oct 20, 2015 4.100 4.000 4.000 4.000 2,700 -0.07(-1.63%)
Oct 19, 2015 4.066 4.066 4.066 4.066 250 -0.12(-2.95%)
Oct 16, 2015 4.190 4.190 4.190 4.190 259 +0.16(+3.96%)
Oct 15, 2015 4.040 4.040 4.030 4.030 706 -0.27(-6.20%)
Oct 14, 2015 4.010 4.330 3.970 4.297 887 +0.05(+1.10%)
Oct 09, 2015 4.010 4.250 4.250 4.250 45 +0.35(+8.97%)
Oct 07, 2015 3.960 3.900 3.900 3.900 16 -0.10(-2.58%)
Oct 06, 2015 4.100 4.100 4.003 4.003 667 -0.12(-2.83%)
Oct 05, 2015 4.330 4.330 4.100 4.120 300 -0.10(-2.37%)
Oct 01, 2015 4.220 4.220 4.220 4.220 100 -0.03(-0.71%)
Sep 30, 2015 4.180 4.250 4.150 4.250 1,200 +0.05(+1.19%)
Sep 29, 2015 4.000 4.200 4.000 4.200 1,317 +0.33(+8.53%)
Sep 28, 2015 3.940 3.982 3.870 3.870 2,597 -0.12(-3.01%)
Sep 25, 2015 4.010 4.010 3.940 3.990 1,203 -0.01(-0.25%)
Sep 24, 2015 4.015 4.043 4.000 4.000 560 +0.00(+0.00%)
Sep 23, 2015 4.000 4.020 3.990 4.000 1,150 -0.02(-0.50%)
Sep 22, 2015 4.140 4.140 4.020 4.020 1,345 -0.16(-3.83%)
Sep 21, 2015 4.100 4.180 4.100 4.180 781 +0.18(+4.50%)
Sep 18, 2015 4.300 4.300 4.000 4.000 2,452 -0.29(-6.76%)
Sep 17, 2015 4.000 4.300 3.950 4.290 3,206 +0.29(+7.25%)
Sep 16, 2015 3.998 4.010 3.996 4.000 3,538 -0.07(-1.60%)
Sep 15, 2015 4.090 4.090 4.000 4.065 1,798 +0.06(+1.37%)
Sep 14, 2015 4.000 4.100 3.950 4.010 6,019 -0.14(-3.37%)
Sep 11, 2015 4.150 4.150 4.140 4.150 1,059 +0.00(+0.00%)
Sep 10, 2015 4.140 4.150 4.140 4.150 787 +0.02(+0.48%)
Sep 09, 2015 4.300 4.300 4.120 4.130 3,139 -0.17(-3.95%)
Sep 08, 2015 4.400 4.400 4.260 4.300 948 -0.19(-4.23%)
Sep 04, 2015 4.490 4.490 4.490 4.490 200 +0.13(+2.98%)
Sep 03, 2015 4.270 4.360 4.270 4.360 232 +0.03(+0.69%)
Sep 01, 2015 4.360 4.330 4.330 4.330 160 +0.08(+1.88%)
Aug 31, 2015 4.200 4.250 4.150 4.250 5,835 +0.04(+0.90%)
Aug 28, 2015 4.220 4.220 4.200 4.212 1,627 -0.07(-1.59%)
Aug 27, 2015 4.140 4.280 4.130 4.280 568 +0.17(+4.13%)
Aug 25, 2015 4.200 4.110 4.110 4.110 1 -0.09(-2.13%)
Aug 24, 2015 4.150 4.200 4.110 4.200 840 -0.07(-1.64%)
Aug 21, 2015 4.240 4.580 3.830 4.270 10,521 +0.02(+0.47%)
Aug 20, 2015 4.280 4.280 4.130 4.250 3,790 +0.18(+4.42%)
Aug 19, 2015 4.170 4.250 3.870 4.070 6,291 -0.11(-2.63%)
Aug 18, 2015 4.250 4.250 4.170 4.180 5,913 -0.07(-1.65%)
Aug 17, 2015 4.260 4.260 4.250 4.250 546 -0.08(-1.85%)
Aug 13, 2015 4.330 4.330 4.330 4.330 61 -0.03(-0.69%)
Aug 12, 2015 4.280 4.360 4.280 4.360 440 +0.11(+2.59%)
Aug 11, 2015 4.160 4.250 4.150 4.250 4,927 +0.11(+2.66%)
Aug 10, 2015 4.060 4.146 3.990 4.140 2,734 +0.25(+6.43%)
Aug 07, 2015 4.180 4.180 3.880 3.890 8,809 -0.41(-9.53%)
Aug 06, 2015 4.180 4.400 4.060 4.300 5,088 -0.07(-1.60%)
Aug 05, 2015 4.480 4.480 4.240 4.370 2,886 -0.08(-1.80%)
Aug 04, 2015 4.460 4.480 4.450 4.450 600 -0.04(-0.89%)
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.