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

Nortech Systems IN (NQ: NSYS )

11.39 -0.94 (-7.60%)
Streaming Delayed Price Updated: 2:03 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, 2018 4.260 4.350 4.260 4.350 362 +0.09(+2.19%)
Oct 30, 2018 4.210 4.257 4.210 4.257 2,106 -0.09(-2.14%)
Oct 29, 2018 4.300 4.470 4.200 4.350 6,901 +0.03(+0.69%)
Oct 26, 2018 4.300 4.480 4.300 4.320 1,600 -0.09(-2.04%)
Oct 25, 2018 4.480 4.480 4.310 4.410 1,231 -0.07(-1.56%)
Oct 24, 2018 4.470 4.539 4.300 4.480 15,096 +0.12(+2.75%)
Oct 23, 2018 4.310 4.490 4.250 4.360 6,977 -0.04(-0.91%)
Oct 22, 2018 4.348 4.400 4.310 4.400 1,595 +0.04(+0.92%)
Oct 19, 2018 4.320 4.540 4.320 4.360 22,200 +0.07(+1.63%)
Oct 18, 2018 4.230 4.300 4.170 4.290 7,065 +0.14(+3.37%)
Oct 17, 2018 4.100 4.150 4.074 4.150 2,423 +0.07(+1.71%)
Oct 16, 2018 4.069 4.100 4.069 4.080 1,629 +0.12(+3.03%)
Oct 15, 2018 4.150 4.150 3.960 3.960 1,066 -0.22(-5.26%)
Oct 12, 2018 4.010 4.250 4.000 4.180 6,400 +0.17(+4.11%)
Oct 11, 2018 4.000 4.050 3.930 4.015 17,017 -0.08(-1.83%)
Oct 10, 2018 4.118 4.120 4.050 4.090 11,741 -0.03(-0.73%)
Oct 09, 2018 4.100 4.159 4.090 4.120 7,413 +0.03(+0.73%)
Oct 08, 2018 4.150 4.150 4.080 4.090 5,187 +0.02(+0.49%)
Oct 05, 2018 4.150 4.260 4.060 4.070 26,000 -0.03(-0.73%)
Oct 04, 2018 4.100 4.180 4.100 4.100 7,284 -0.10(-2.38%)
Oct 03, 2018 4.080 4.210 4.080 4.200 5,086 +0.09(+2.20%)
Oct 02, 2018 4.100 4.158 4.080 4.110 5,006 +0.02(+0.48%)
Oct 01, 2018 4.090 4.180 4.090 4.090 3,315 -0.01(-0.24%)
Sep 28, 2018 4.290 4.290 4.100 4.100 2,100 -0.02(-0.49%)
Sep 27, 2018 4.290 4.290 4.060 4.120 12,406 +0.02(+0.49%)
Sep 26, 2018 4.090 4.110 4.080 4.100 11,496 +0.00(+0.00%)
Sep 25, 2018 4.098 4.329 4.095 4.100 52,497 +0.02(+0.49%)
Sep 24, 2018 4.120 4.130 4.080 4.080 3,324 -0.02(-0.49%)
Sep 21, 2018 4.070 4.180 4.070 4.100 15,100 -0.08(-1.91%)
Sep 20, 2018 4.050 4.200 4.050 4.180 11,738 +0.07(+1.62%)
Sep 19, 2018 4.110 4.182 4.070 4.114 20,106 -0.14(-3.21%)
Sep 18, 2018 4.200 4.280 4.110 4.250 12,548 +0.06(+1.43%)
Sep 17, 2018 4.050 4.190 4.050 4.190 6,378 +0.16(+3.97%)
Sep 14, 2018 4.050 4.050 4.030 4.030 500 +0.00(+0.00%)
Sep 13, 2018 4.070 4.149 4.000 4.030 14,388 -0.12(-2.89%)
Sep 12, 2018 4.059 4.150 4.051 4.150 8,111 +0.10(+2.47%)
Sep 11, 2018 4.020 4.110 4.020 4.050 8,222 +0.03(+0.75%)
Sep 10, 2018 4.140 4.140 4.011 4.020 16,250 -0.02(-0.50%)
Sep 07, 2018 4.270 4.270 4.040 4.040 9,800 -0.14(-3.35%)
Sep 06, 2018 4.290 4.290 4.180 4.180 19,547 -0.11(-2.56%)
Sep 05, 2018 4.350 4.350 4.223 4.290 9,913 +0.06(+1.42%)
Sep 04, 2018 4.250 4.300 4.200 4.230 11,763 -0.03(-0.70%)
Aug 31, 2018 4.260 4.260 4.260 0 -0.13(-2.96%)
Aug 30, 2018 4.300 4.450 4.280 4.390 37,702 +0.09(+2.09%)
Aug 29, 2018 4.290 4.310 4.221 4.300 14,389 +0.01(+0.23%)
Aug 28, 2018 4.240 4.290 4.160 4.290 6,515 +0.07(+1.66%)
Aug 27, 2018 4.300 4.349 4.200 4.220 32,497 -0.08(-1.86%)
Aug 24, 2018 4.130 4.380 4.050 4.300 177,900 +0.30(+7.50%)
Aug 23, 2018 4.000 4.050 4.000 4.000 48,799 +0.06(+1.51%)
Aug 22, 2018 3.990 4.070 3.941 3.941 1,055 -0.07(-1.64%)
Aug 21, 2018 3.881 4.094 3.881 4.006 13,944 +0.01(+0.15%)
Aug 20, 2018 4.150 4.150 3.995 4.000 61,810 -0.12(-2.91%)
Aug 17, 2018 3.990 4.140 3.850 4.120 66,500 +0.16(+4.04%)
Aug 16, 2018 3.870 4.050 3.796 3.960 75,297 +0.02(+0.51%)
Aug 15, 2018 4.500 4.680 3.760 3.940 259,664 +0.30(+8.24%)
Aug 14, 2018 3.570 3.730 3.570 3.640 66,347 -0.06(-1.62%)
Aug 13, 2018 3.800 3.850 3.700 3.700 29,009 +0.00(+0.00%)
Aug 10, 2018 3.760 3.910 3.680 3.700 67,500 -0.06(-1.60%)
Aug 09, 2018 3.800 4.140 3.650 3.760 196,213 +0.10(+2.73%)
Aug 08, 2018 3.600 3.730 3.560 3.660 52,415 -0.06(-1.61%)
Aug 07, 2018 3.780 3.840 3.650 3.720 66,587 -0.11(-2.87%)
Aug 06, 2018 4.120 4.340 3.600 3.830 187,023 -0.41(-9.67%)
Aug 03, 2018 4.520 5.350 4.110 4.240 633,600 -0.32(-7.02%)
Aug 02, 2018 7.000 8.080 4.250 4.560 2,307,079 -1.78(-28.08%)
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.