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 (%)
Nov 30, 2017 4.550 4.550 4.100 4.220 13,818 -0.21(-4.74%)
Nov 29, 2017 4.320 4.430 4.320 4.430 692 +0.13(+3.02%)
Nov 28, 2017 4.300 4.700 4.300 4.300 18,027 +0.00(+0.00%)
Nov 27, 2017 4.310 4.398 4.250 4.300 15,714 +0.00(+0.00%)
Nov 24, 2017 4.450 4.700 4.300 4.300 6,770 -0.14(-3.17%)
Nov 22, 2017 4.849 4.849 4.441 4.441 2,252 +0.01(+0.25%)
Nov 21, 2017 4.635 4.866 4.420 4.430 32,807 -0.21(-4.53%)
Nov 20, 2017 4.420 4.787 4.410 4.640 61,783 +0.21(+4.74%)
Nov 17, 2017 4.300 4.450 4.300 4.430 17,197 +0.04(+0.91%)
Nov 16, 2017 4.280 4.520 4.168 4.390 22,250 +0.08(+1.86%)
Nov 15, 2017 3.810 4.400 3.810 4.310 41,992 +0.49(+12.83%)
Nov 14, 2017 3.850 3.996 3.820 3.820 14,604 -0.09(-2.30%)
Nov 13, 2017 3.920 4.134 3.873 3.910 3,824 -0.02(-0.51%)
Nov 10, 2017 3.870 4.110 3.850 3.930 10,414 +0.07(+1.81%)
Nov 09, 2017 3.930 4.404 3.860 3.860 22,498 -0.17(-4.22%)
Nov 08, 2017 4.457 4.457 4.030 4.030 7,582 -0.09(-2.18%)
Nov 07, 2017 4.140 4.209 4.021 4.120 7,398 +0.10(+2.49%)
Nov 06, 2017 4.190 4.490 4.010 4.020 7,092 -0.17(-4.06%)
Nov 03, 2017 4.020 4.420 4.020 4.190 3,153 +0.20(+5.01%)
Nov 02, 2017 3.890 4.129 3.850 3.990 10,275 +0.11(+2.84%)
Nov 01, 2017 4.170 4.170 3.880 3.880 7,624 -0.32(-7.62%)
Oct 31, 2017 4.140 4.260 3.892 4.200 6,749 +0.04(+0.88%)
Oct 30, 2017 3.950 4.250 3.889 4.163 8,077 +0.19(+4.87%)
Oct 27, 2017 4.020 4.120 3.900 3.970 13,973 -0.20(-4.80%)
Oct 26, 2017 4.190 4.440 3.810 4.170 47,221 -0.06(-1.42%)
Oct 25, 2017 3.800 6.240 3.800 4.230 474,122 +0.31(+7.91%)
Oct 24, 2017 4.190 4.190 3.910 3.920 4,327 -0.17(-4.16%)
Oct 23, 2017 4.110 4.167 4.039 4.090 3,596 +0.07(+1.74%)
Oct 20, 2017 4.250 4.250 3.850 4.020 30,948 -0.18(-4.29%)
Oct 19, 2017 4.190 4.240 4.100 4.200 14,957 +0.00(+0.12%)
Oct 18, 2017 3.530 4.490 3.530 4.195 143,730 +0.47(+12.47%)
Oct 17, 2017 3.732 3.760 3.730 3.730 1,817 +0.23(+6.57%)
Oct 16, 2017 3.380 3.650 3.375 3.500 6,265 +0.00(+0.00%)
Oct 13, 2017 3.360 3.509 3.360 3.500 4,889 +0.12(+3.55%)
Oct 12, 2017 3.370 3.480 3.370 3.380 6,212 +0.00(+0.00%)
Oct 11, 2017 3.450 3.475 3.380 3.380 10,418 -0.08(-2.31%)
Oct 10, 2017 3.580 3.780 3.450 3.460 22,065 -0.14(-3.89%)
Oct 09, 2017 3.780 3.780 3.570 3.600 3,805 -0.30(-7.69%)
Oct 06, 2017 3.550 3.900 3.550 3.900 4,123 +0.30(+8.34%)
Oct 05, 2017 3.470 3.600 3.470 3.600 4,115 +0.06(+1.69%)
Oct 04, 2017 3.450 3.540 3.441 3.540 2,999 +0.08(+2.31%)
Oct 03, 2017 3.510 3.510 3.460 3.460 917 +0.09(+2.67%)
Sep 29, 2017 3.370 3.370 3.370 6 -0.05(-1.46%)
Sep 28, 2017 3.417 3.420 3.417 3.420 707 +0.02(+0.54%)
Sep 27, 2017 3.450 3.450 3.401 3.401 616 -0.02(-0.54%)
Sep 26, 2017 3.447 3.447 3.420 3.420 683 +0.05(+1.41%)
Sep 25, 2017 3.440 3.440 3.360 3.372 1,540 -0.13(-3.70%)
Sep 22, 2017 3.410 3.535 3.410 3.502 3,786 +0.09(+2.70%)
Sep 21, 2017 3.410 3.410 3.410 3.410 520 +0.00(+0.00%)
Sep 20, 2017 3.550 3.550 3.410 3.410 2,710 -0.04(-1.16%)
Sep 19, 2017 3.450 3.450 3.450 3.450 447 -0.09(-2.54%)
Sep 18, 2017 3.410 3.580 3.410 3.540 2,350 +0.13(+3.81%)
Sep 15, 2017 3.430 3.440 3.410 3.410 1,810 -0.03(-0.87%)
Sep 14, 2017 3.440 3.440 3.440 3.440 340 -0.07(-1.99%)
Sep 13, 2017 3.520 3.520 3.510 3.510 6,075 -0.03(-0.79%)
Sep 12, 2017 3.538 3.538 3.538 3.538 199 +0.02(+0.51%)
Sep 11, 2017 3.590 3.590 3.520 3.520 1,111 +0.10(+2.92%)
Sep 08, 2017 3.420 3.420 3.420 3.420 100 +0.00(+0.00%)
Sep 07, 2017 3.420 3.420 3.420 3.420 244 -0.01(-0.29%)
Sep 06, 2017 3.290 3.500 3.290 3.430 1,550 -0.03(-0.87%)
Sep 05, 2017 3.460 3.460 3.460 3.460 140 -0.01(-0.29%)
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.