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 29, 2006 7.610 7.680 7.600 7.680 4,195 +0.03(+0.39%)
Dec 28, 2006 7.510 7.650 7.510 7.650 2,755 -0.02(-0.26%)
Dec 27, 2006 7.670 7.670 7.670 7.670 0 +0.00(+0.00%)
Dec 26, 2006 7.490 7.670 7.490 7.670 4,100 +0.37(+5.07%)
Dec 22, 2006 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Dec 21, 2006 7.431 7.431 7.300 7.300 600 -0.10(-1.35%)
Dec 20, 2006 7.400 7.400 7.400 7.400 100 +0.00(+0.00%)
Dec 19, 2006 7.350 7.500 7.310 7.400 3,600 -0.15(-1.99%)
Dec 18, 2006 7.330 7.560 7.330 7.550 7,700 -0.25(-3.22%)
Dec 15, 2006 7.600 7.840 7.600 7.801 3,080 +0.24(+3.19%)
Dec 14, 2006 7.600 7.700 7.560 7.560 4,200 +0.09(+1.17%)
Dec 13, 2006 7.473 7.473 7.473 7.473 0 +0.00(+0.00%)
Dec 12, 2006 7.580 7.580 7.300 7.473 699 +0.03(+0.43%)
Dec 11, 2006 7.300 7.700 7.300 7.441 3,040 +0.04(+0.55%)
Dec 08, 2006 7.400 7.400 7.350 7.400 3,845 +0.03(+0.41%)
Dec 07, 2006 7.370 7.370 7.370 7.370 0 +0.00(+0.00%)
Dec 06, 2006 7.370 7.370 7.370 7.370 100 +0.01(+0.14%)
Dec 05, 2006 7.360 7.360 7.360 7.360 0 +0.00(+0.00%)
Dec 04, 2006 7.520 7.520 7.340 7.360 1,500 -0.34(-4.42%)
Dec 01, 2006 7.640 7.820 7.322 7.700 2,751 +0.32(+4.39%)
Nov 30, 2006 7.376 7.376 7.376 7.376 0 +0.00(+0.00%)
Nov 29, 2006 7.376 7.376 7.376 7.376 100 +0.02(+0.22%)
Nov 28, 2006 7.490 7.700 7.360 7.360 2,600 -0.14(-1.87%)
Nov 27, 2006 7.350 7.500 7.350 7.500 770 +0.15(+2.04%)
Nov 24, 2006 7.350 7.350 7.350 7.350 200 -0.03(-0.41%)
Nov 22, 2006 7.380 7.380 7.380 7.380 400 -0.06(-0.81%)
Nov 21, 2006 7.350 7.440 7.340 7.440 1,772 +0.03(+0.40%)
Nov 20, 2006 7.410 7.410 7.410 7.410 100 -0.10(-1.33%)
Nov 17, 2006 7.500 7.510 7.500 7.510 658 +0.05(+0.67%)
Nov 16, 2006 7.460 7.460 7.460 7.460 0 +0.00(+0.00%)
Nov 15, 2006 7.460 7.460 7.460 7.460 100 +0.00(+0.00%)
Nov 14, 2006 7.460 7.460 7.460 7.460 0 +0.00(+0.00%)
Nov 13, 2006 7.287 7.500 7.180 7.460 1,093 +0.14(+1.91%)
Nov 10, 2006 7.180 7.337 7.160 7.320 1,190 -0.08(-1.08%)
Nov 09, 2006 7.669 7.669 7.200 7.400 500 -0.15(-1.99%)
Nov 08, 2006 7.350 7.550 7.350 7.550 305 -0.11(-1.44%)
Nov 07, 2006 7.820 7.820 7.050 7.660 3,070 +0.18(+2.41%)
Nov 06, 2006 7.480 7.480 7.480 7.480 0 +0.00(+0.00%)
Nov 03, 2006 7.320 7.480 7.310 7.480 1,000 -0.25(-3.23%)
Nov 02, 2006 7.730 7.730 7.730 7.730 100 -0.06(-0.77%)
Nov 01, 2006 7.790 7.790 7.790 7.790 100 +0.00(+0.00%)
Oct 31, 2006 7.660 7.790 7.220 7.790 5,133 +0.08(+1.04%)
Oct 30, 2006 7.730 7.730 7.663 7.710 800 -0.04(-0.52%)
Oct 27, 2006 7.750 7.760 7.750 7.750 300 -0.19(-2.39%)
Oct 26, 2006 7.940 7.940 7.940 7.940 0 +0.00(+0.00%)
Oct 25, 2006 7.840 7.940 7.840 7.940 200 +0.11(+1.42%)
Oct 24, 2006 7.880 7.880 7.829 7.829 1,727 +0.03(+0.37%)
Oct 23, 2006 7.950 7.950 7.800 7.800 1,700 +0.30(+4.00%)
Oct 20, 2006 7.510 7.510 7.500 7.500 200 +0.00(+0.00%)
Oct 19, 2006 7.950 7.950 7.190 7.500 1,196 -0.35(-4.46%)
Oct 18, 2006 7.700 7.900 7.700 7.850 1,763 +0.17(+2.21%)
Oct 17, 2006 7.600 7.680 7.600 7.680 750 +0.14(+1.89%)
Oct 16, 2006 7.500 7.537 7.500 7.537 1,150 +0.04(+0.50%)
Oct 13, 2006 7.420 7.500 7.344 7.500 850 +0.12(+1.63%)
Oct 12, 2006 7.150 7.380 7.150 7.380 885 +0.28(+3.94%)
Oct 11, 2006 7.210 7.600 7.100 7.100 1,300 +0.05(+0.71%)
Oct 10, 2006 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
Oct 09, 2006 7.060 7.060 7.050 7.050 599 -0.37(-4.99%)
Oct 06, 2006 7.220 7.420 7.000 7.420 2,900 +0.27(+3.78%)
Oct 05, 2006 7.150 7.150 7.150 7.150 0 +0.00(+0.00%)
Oct 04, 2006 7.150 7.150 7.150 7.150 500 -0.10(-1.38%)
Oct 03, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
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.