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 (%)
Nov 30, 2004 6.110 6.490 6.010 6.490 4,100 +0.15(+2.37%)
Nov 29, 2004 6.159 6.500 6.020 6.340 4,600 -0.19(-2.91%)
Nov 26, 2004 6.520 6.550 6.200 6.530 5,700 +0.02(+0.31%)
Nov 24, 2004 6.300 6.850 6.300 6.510 4,600 +0.35(+5.66%)
Nov 23, 2004 6.161 6.161 6.161 6.161 500 +0.01(+0.16%)
Nov 22, 2004 6.100 6.151 6.060 6.151 900 +0.12(+2.02%)
Nov 19, 2004 5.800 6.029 5.800 6.029 700 -0.05(-0.84%)
Nov 18, 2004 5.730 6.080 5.660 6.080 4,300 +0.09(+1.50%)
Nov 17, 2004 6.069 6.080 5.990 5.990 4,900 -0.07(-1.14%)
Nov 16, 2004 6.059 6.059 6.059 6.059 0 +0.00(+0.00%)
Nov 15, 2004 5.610 6.059 5.570 6.059 3,600 -0.02(-0.35%)
Nov 12, 2004 6.050 6.400 6.010 6.080 8,600 +0.33(+5.74%)
Nov 11, 2004 5.739 5.750 5.739 5.750 900 +0.45(+8.49%)
Nov 10, 2004 5.300 5.300 5.300 5.300 700 -0.19(-3.44%)
Nov 09, 2004 5.300 5.489 5.300 5.489 1,400 +0.19(+3.57%)
Nov 08, 2004 5.411 5.419 5.300 5.300 600 -0.20(-3.64%)
Nov 05, 2004 5.250 5.500 5.250 5.500 400 +0.18(+3.38%)
Nov 04, 2004 5.499 5.500 5.320 5.320 500 -0.43(-7.48%)
Nov 03, 2004 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Nov 02, 2004 5.750 5.750 5.750 5.750 900 +0.00(+0.00%)
Nov 01, 2004 5.720 5.750 5.720 5.750 200 +0.25(+4.55%)
Oct 29, 2004 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Oct 28, 2004 5.150 5.501 5.150 5.500 300 +0.07(+1.29%)
Oct 27, 2004 5.431 5.431 5.430 5.430 200 +0.00(+0.00%)
Oct 26, 2004 5.290 5.430 5.000 5.430 4,200 +0.33(+6.47%)
Oct 25, 2004 5.289 5.289 5.000 5.100 1,400 -0.28(-5.20%)
Oct 22, 2004 5.400 5.400 5.380 5.380 200 +0.03(+0.56%)
Oct 21, 2004 5.100 5.350 5.100 5.350 2,300 +0.35(+7.00%)
Oct 20, 2004 5.410 5.410 5.000 5.000 4,700 -0.53(-9.58%)
Oct 19, 2004 5.530 5.530 5.530 5.530 1,900 +0.00(+0.00%)
Oct 18, 2004 5.420 5.560 5.420 5.530 1,000 -0.14(-2.47%)
Oct 15, 2004 5.500 5.770 5.500 5.670 1,400 -0.05(-0.86%)
Oct 14, 2004 5.580 5.719 5.580 5.719 200 +0.28(+5.13%)
Oct 13, 2004 5.610 5.679 5.420 5.440 4,900 -0.12(-2.16%)
Oct 12, 2004 5.560 5.730 5.550 5.560 1,500 +0.00(+0.00%)
Oct 11, 2004 5.100 5.720 5.100 5.560 5,500 +0.13(+2.39%)
Oct 08, 2004 5.550 5.550 5.430 5.430 300 -0.05(-0.91%)
Oct 07, 2004 5.580 5.660 5.480 5.480 3,600 +0.02(+0.37%)
Oct 06, 2004 5.990 5.990 5.150 5.460 3,700 -0.29(-5.04%)
Oct 05, 2004 5.770 5.770 5.600 5.750 1,000 -0.05(-0.86%)
Oct 04, 2004 5.750 5.900 5.500 5.800 2,900 +0.29(+5.26%)
Oct 01, 2004 5.660 5.690 5.300 5.510 9,100 -0.11(-1.96%)
Sep 30, 2004 5.669 5.669 5.410 5.620 300 +0.03(+0.54%)
Sep 29, 2004 5.470 5.640 5.470 5.590 3,100 +0.12(+2.19%)
Sep 28, 2004 5.150 5.530 5.150 5.470 3,100 +0.14(+2.63%)
Sep 27, 2004 5.290 5.380 5.290 5.330 600 +0.13(+2.50%)
Sep 24, 2004 5.480 5.580 5.200 5.200 2,600 -0.24(-4.41%)
Sep 23, 2004 5.300 5.600 5.200 5.440 4,300 +0.09(+1.68%)
Sep 22, 2004 5.500 5.500 5.210 5.350 3,800 -0.15(-2.73%)
Sep 21, 2004 5.400 5.500 5.121 5.500 5,800 +0.05(+0.92%)
Sep 20, 2004 4.720 5.450 4.720 5.450 5,400 +0.08(+1.49%)
Sep 17, 2004 5.150 5.380 5.130 5.370 6,500 +0.12(+2.29%)
Sep 16, 2004 5.500 5.970 5.250 5.250 7,700 -0.25(-4.55%)
Sep 15, 2004 5.530 5.720 5.500 5.500 4,900 -0.11(-1.96%)
Sep 14, 2004 5.490 5.610 5.430 5.610 1,400 -0.07(-1.23%)
Sep 13, 2004 5.720 5.890 5.410 5.680 4,100 +0.06(+1.07%)
Sep 10, 2004 5.270 5.620 5.270 5.620 2,300 +0.19(+3.50%)
Sep 09, 2004 5.240 5.530 5.000 5.430 8,300 +0.20(+3.82%)
Sep 08, 2004 5.060 5.640 4.960 5.230 10,800 +0.24(+4.81%)
Sep 07, 2004 5.250 5.250 4.750 4.990 35,300 -0.38(-7.08%)
Sep 03, 2004 5.250 5.840 5.230 5.370 3,500 +0.07(+1.32%)
Sep 02, 2004 5.240 5.500 5.230 5.300 8,300 +0.10(+1.92%)
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.