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 28, 2014 6.360 6.360 6.250 6.260 1,511 -0.09(-1.42%)
Nov 26, 2014 6.470 6.350 6.350 6.350 2,200 -0.12(-1.85%)
Nov 25, 2014 6.460 6.470 6.460 6.470 2,107 +0.12(+1.81%)
Nov 24, 2014 6.450 6.470 6.355 6.355 650 -0.12(-1.78%)
Nov 21, 2014 6.470 6.470 6.470 6.470 179 +0.03(+0.47%)
Nov 20, 2014 6.350 6.442 6.346 6.440 3,457 -0.05(-0.77%)
Nov 19, 2014 6.370 6.500 6.350 6.490 1,700 -0.23(-3.42%)
Nov 18, 2014 6.510 6.720 6.510 6.720 504 -0.08(-1.18%)
Nov 17, 2014 6.800 6.800 6.800 6.800 380 +0.32(+4.94%)
Nov 14, 2014 6.750 6.750 6.370 6.480 6,076 -0.20(-2.99%)
Nov 13, 2014 6.660 6.680 6.311 6.680 585 +0.26(+4.05%)
Nov 12, 2014 6.420 6.550 6.420 6.420 6,670 +0.00(+0.00%)
Nov 11, 2014 6.520 6.520 6.329 6.420 1,300 +0.04(+0.57%)
Nov 10, 2014 6.630 6.640 6.310 6.384 17,817 +0.03(+0.53%)
Nov 07, 2014 6.350 6.450 6.250 6.350 7,485 +0.10(+1.60%)
Nov 06, 2014 5.650 6.250 5.650 6.250 38,225 +0.60(+10.62%)
Nov 05, 2014 5.470 5.650 5.390 5.650 8,897 +0.21(+3.86%)
Nov 04, 2014 5.550 5.550 5.300 5.440 5,577 -0.11(-1.98%)
Nov 03, 2014 5.400 5.550 5.390 5.550 8,254 +0.25(+4.72%)
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%)
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.