Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nortech Systems IN (NQ: NSYS )

11.90 +0.12 (+1.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 31, 2007 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Dec 28, 2007 6.500 6.650 6.450 6.450 900 +0.18(+2.87%)
Dec 27, 2007 6.270 6.270 6.270 6.270 0 +0.00(+0.00%)
Dec 26, 2007 6.260 6.270 6.260 6.270 4,000 -0.25(-3.83%)
Dec 24, 2007 6.520 6.520 6.520 6.520 0 +0.00(+0.00%)
Dec 21, 2007 6.700 6.700 6.290 6.520 1,200 +0.08(+1.24%)
Dec 20, 2007 6.600 6.600 6.390 6.440 1,200 -0.12(-1.90%)
Dec 19, 2007 6.565 6.565 6.565 6.565 100 +0.33(+5.21%)
Dec 18, 2007 6.400 6.400 6.200 6.240 11,600 -0.26(-4.00%)
Dec 17, 2007 6.500 6.500 6.500 6.500 1,200 -0.20(-2.99%)
Dec 14, 2007 6.700 6.700 6.700 6.700 200 -0.06(-0.89%)
Dec 13, 2007 6.760 6.760 6.760 6.760 0 +0.00(+0.00%)
Dec 12, 2007 6.770 6.840 6.750 6.760 6,280 +0.01(+0.15%)
Dec 11, 2007 7.010 7.120 6.750 6.750 4,393 -0.25(-3.57%)
Dec 10, 2007 7.300 7.300 7.000 7.000 5,736 -0.30(-4.11%)
Dec 07, 2007 6.360 8.290 6.360 7.300 67,930 +0.94(+14.78%)
Dec 06, 2007 6.840 6.850 6.270 6.360 1,856 +0.11(+1.76%)
Dec 05, 2007 6.510 6.510 6.250 6.250 827 -0.26(-3.99%)
Dec 04, 2007 6.510 6.510 6.510 6.510 100 -0.22(-3.27%)
Dec 03, 2007 6.500 6.790 6.500 6.730 531 +0.23(+3.54%)
Nov 30, 2007 6.500 6.500 6.500 6.500 200 -0.10(-1.52%)
Nov 29, 2007 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Nov 28, 2007 6.600 6.850 6.510 6.600 1,230 +0.20(+3.12%)
Nov 27, 2007 6.450 6.450 6.400 6.400 300 +0.09(+1.43%)
Nov 26, 2007 6.730 6.730 6.310 6.310 2,600 -0.65(-9.34%)
Nov 23, 2007 6.610 6.960 6.510 6.960 400 +0.36(+5.45%)
Nov 21, 2007 7.100 7.100 6.530 6.600 6,321 -0.46(-6.52%)
Nov 20, 2007 7.060 7.060 7.060 7.060 100 -0.19(-2.62%)
Nov 19, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Nov 16, 2007 7.160 7.250 7.160 7.250 200 +0.09(+1.26%)
Nov 15, 2007 7.160 7.160 7.160 7.160 1,000 -0.24(-3.24%)
Nov 14, 2007 7.250 7.400 7.250 7.400 4,000 +0.14(+1.93%)
Nov 13, 2007 7.260 7.850 7.260 7.260 4,000 -0.24(-3.20%)
Nov 12, 2007 7.250 7.500 7.250 7.500 700 +0.03(+0.40%)
Nov 09, 2007 7.470 7.470 7.470 7.470 0 +0.00(+0.00%)
Nov 08, 2007 7.050 7.470 7.050 7.470 6,639 +0.19(+2.68%)
Nov 07, 2007 7.290 7.500 7.200 7.275 2,900 -0.23(-3.13%)
Nov 06, 2007 7.540 7.650 7.510 7.510 4,100 +0.00(+0.00%)
Nov 05, 2007 7.510 7.510 7.510 7.510 100 -0.25(-3.22%)
Nov 02, 2007 7.900 7.950 7.760 7.760 3,800 -0.04(-0.51%)
Nov 01, 2007 7.500 7.800 7.500 7.800 10,450 +0.36(+4.84%)
Oct 31, 2007 7.440 7.440 7.440 7.440 228 +0.01(+0.13%)
Oct 30, 2007 7.430 7.430 7.430 7.430 0 +0.00(+0.00%)
Oct 29, 2007 7.430 7.430 7.430 7.430 0 +0.00(+0.00%)
Oct 26, 2007 7.110 7.450 7.110 7.430 900 +0.03(+0.41%)
Oct 25, 2007 7.480 7.680 7.060 7.400 1,202 +0.24(+3.35%)
Oct 24, 2007 7.250 7.250 7.150 7.160 2,302 -0.29(-3.89%)
Oct 23, 2007 7.400 7.450 7.070 7.450 4,404 -0.20(-2.61%)
Oct 22, 2007 7.650 7.650 7.650 7.650 3,300 -0.05(-0.65%)
Oct 19, 2007 7.250 7.750 7.250 7.700 5,925 +0.42(+5.77%)
Oct 18, 2007 7.100 7.280 7.100 7.280 1,550 -0.02(-0.27%)
Oct 17, 2007 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Oct 16, 2007 7.340 7.340 7.260 7.300 1,329 -0.21(-2.80%)
Oct 15, 2007 7.550 7.550 7.510 7.510 350 -0.33(-4.21%)
Oct 12, 2007 7.420 7.840 7.420 7.840 3,870 +0.44(+5.95%)
Oct 11, 2007 7.400 7.400 7.310 7.400 960 +0.20(+2.78%)
Oct 10, 2007 7.370 7.400 7.200 7.200 728 -0.21(-2.83%)
Oct 09, 2007 7.150 7.410 7.050 7.410 2,721 -0.13(-1.72%)
Oct 08, 2007 7.210 7.540 7.100 7.540 1,323 -0.01(-0.13%)
Oct 05, 2007 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Oct 04, 2007 7.110 7.550 7.100 7.550 690 +0.06(+0.80%)
Oct 03, 2007 7.490 7.490 7.490 7.490 0 +0.00(+0.00%)
Oct 02, 2007 7.490 7.490 7.490 7.490 300 +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.