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 (%)
Dec 30, 2005 6.150 6.150 6.150 6.150 100 +0.19(+3.14%)
Dec 29, 2005 5.963 5.963 5.963 5.963 0 +0.00(+0.00%)
Dec 28, 2005 5.900 5.963 5.900 5.963 3,500 +0.06(+1.06%)
Dec 27, 2005 5.900 5.900 5.800 5.900 600 +0.00(+0.00%)
Dec 23, 2005 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Dec 22, 2005 5.900 5.900 5.900 5.900 100 +0.00(+0.00%)
Dec 21, 2005 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Dec 20, 2005 5.910 5.960 5.831 5.900 1,400 -0.16(-2.64%)
Dec 19, 2005 6.060 6.060 6.060 6.060 845 +0.06(+1.00%)
Dec 16, 2005 5.957 6.000 5.957 6.000 500 +0.00(+0.00%)
Dec 15, 2005 5.960 6.000 5.960 6.000 400 +0.00(+0.00%)
Dec 14, 2005 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Dec 13, 2005 6.000 6.000 6.000 6.000 900 +0.10(+1.69%)
Dec 12, 2005 5.850 6.000 5.850 5.900 4,769 +0.00(+0.00%)
Dec 09, 2005 5.900 5.900 5.800 5.900 2,500 +0.00(+0.00%)
Dec 08, 2005 5.860 5.910 5.860 5.900 2,700 -0.35(-5.60%)
Dec 07, 2005 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Dec 06, 2005 6.350 6.350 6.250 6.250 1,400 +0.15(+2.46%)
Dec 05, 2005 5.813 6.100 5.813 6.100 2,849 +0.26(+4.45%)
Dec 02, 2005 5.840 5.840 5.840 5.840 100 +0.01(+0.15%)
Dec 01, 2005 5.860 5.860 5.830 5.831 600 +0.02(+0.36%)
Nov 30, 2005 5.900 5.900 5.810 5.810 1,100 +0.01(+0.17%)
Nov 29, 2005 5.800 5.800 5.800 5.800 0 +0.00(+0.00%)
Nov 28, 2005 5.901 5.901 5.760 5.800 2,200 -0.20(-3.29%)
Nov 25, 2005 5.997 5.997 5.997 5.997 500 -0.03(-0.54%)
Nov 23, 2005 5.830 6.030 5.820 6.030 3,454 +0.21(+3.61%)
Nov 22, 2005 5.820 5.820 5.820 5.820 300 -0.23(-3.77%)
Nov 21, 2005 6.048 6.048 6.048 6.048 0 +0.00(+0.00%)
Nov 18, 2005 5.720 6.048 5.720 6.048 4,900 +0.11(+1.82%)
Nov 17, 2005 5.900 5.940 5.800 5.940 2,300 -0.16(-2.62%)
Nov 16, 2005 5.900 6.100 5.900 6.100 2,098 +0.06(+0.99%)
Nov 15, 2005 6.040 6.040 6.040 6.040 200 -0.03(-0.49%)
Nov 14, 2005 6.250 6.250 5.900 6.070 1,201 -0.14(-2.24%)
Nov 11, 2005 6.360 6.360 6.209 6.209 350 +0.43(+7.42%)
Nov 10, 2005 5.880 6.360 5.720 5.780 2,001 -0.41(-6.62%)
Nov 09, 2005 6.449 6.450 5.860 6.190 1,708 -0.04(-0.64%)
Nov 08, 2005 6.190 6.230 6.190 6.230 500 +0.03(+0.48%)
Nov 07, 2005 6.460 6.460 5.840 6.200 5,151 +0.55(+9.73%)
Nov 04, 2005 5.620 5.940 5.620 5.650 300 -0.25(-4.24%)
Nov 03, 2005 6.100 6.290 5.870 5.900 7,905 -0.16(-2.64%)
Nov 02, 2005 5.820 6.100 5.730 6.060 3,617 +0.55(+9.98%)
Nov 01, 2005 5.510 5.510 5.510 5.510 0 +0.00(+0.00%)
Oct 31, 2005 5.510 5.510 5.510 5.510 200 -0.02(-0.36%)
Oct 28, 2005 5.442 5.560 5.440 5.530 4,230 +0.02(+0.36%)
Oct 27, 2005 5.510 5.510 5.510 5.510 1,600 +0.09(+1.66%)
Oct 26, 2005 5.800 5.800 5.420 5.420 500 +0.00(+0.00%)
Oct 25, 2005 5.420 5.420 5.420 5.420 0 +0.00(+0.00%)
Oct 24, 2005 5.350 5.750 5.320 5.420 3,288 +0.00(+0.00%)
Oct 21, 2005 5.300 5.420 5.300 5.420 700 +0.12(+2.26%)
Oct 20, 2005 5.300 5.420 5.300 5.300 2,350 -0.18(-3.28%)
Oct 19, 2005 5.530 5.670 5.280 5.480 7,050 -0.04(-0.72%)
Oct 18, 2005 5.700 5.700 5.520 5.520 1,408 -0.17(-2.99%)
Oct 17, 2005 5.750 5.750 5.530 5.690 8,741 -0.06(-1.04%)
Oct 14, 2005 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Oct 13, 2005 5.750 5.750 5.750 5.750 700 -0.02(-0.35%)
Oct 12, 2005 5.760 5.770 5.760 5.770 1,200 -0.08(-1.37%)
Oct 11, 2005 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Oct 10, 2005 5.860 5.860 5.850 5.850 600 -0.25(-4.10%)
Oct 07, 2005 5.800 6.100 5.800 6.100 2,417 +0.00(+0.00%)
Oct 06, 2005 6.100 6.100 5.920 6.100 1,701 +0.18(+3.04%)
Oct 05, 2005 5.900 6.000 5.900 5.920 4,390 +0.00(+0.00%)
Oct 04, 2005 5.760 5.920 5.760 5.920 3,600 +0.16(+2.78%)
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.