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 (%)
Dec 31, 2009 3.250 3.250 3.250 3.250 6,000 +0.00(+0.00%)
Dec 30, 2009 3.270 3.270 3.250 3.250 1,579 -0.04(-1.22%)
Dec 29, 2009 3.150 3.290 3.150 3.290 1,460 +0.00(+0.00%)
Dec 28, 2009 3.300 3.300 3.290 3.290 352 +0.26(+8.58%)
Dec 23, 2009 3.030 3.030 3.030 3.030 0 -0.00(-0.00%)
Dec 22, 2009 3.030 3.040 3.030 3.030 1,814 -0.07(-2.25%)
Dec 21, 2009 3.100 3.100 3.100 3.100 100 -0.05(-1.59%)
Dec 18, 2009 3.030 3.150 3.030 3.150 2,148 +0.11(+3.62%)
Dec 17, 2009 3.030 3.040 3.030 3.040 200 -0.05(-1.62%)
Dec 16, 2009 3.090 3.090 3.090 3.090 200 +0.00(+0.00%)
Dec 14, 2009 3.090 3.090 3.090 3.090 6,500 -0.04(-1.28%)
Dec 11, 2009 3.130 3.130 3.130 3.130 100 +0.02(+0.64%)
Dec 10, 2009 3.070 3.110 3.070 3.110 2,100 -0.02(-0.60%)
Dec 09, 2009 3.070 3.129 3.070 3.129 6,190 +0.03(+0.93%)
Dec 08, 2009 3.030 3.100 3.030 3.100 6,500 +0.10(+3.33%)
Dec 07, 2009 3.000 3.000 3.000 3.000 1,310 +0.00(+0.00%)
Dec 04, 2009 2.990 3.000 2.980 3.000 9,052 +0.05(+1.69%)
Dec 03, 2009 2.490 2.950 2.490 2.950 5,200 -0.15(-4.84%)
Nov 30, 2009 3.100 3.100 3.100 3.100 100 +0.10(+3.51%)
Nov 24, 2009 2.900 2.995 2.995 2.995 1,200 -0.00(-0.17%)
Nov 19, 2009 3.000 3.000 3.000 3.000 1,000 +0.04(+1.35%)
Nov 17, 2009 2.960 2.960 2.960 2.960 0 -0.09(-2.95%)
Nov 12, 2009 3.090 3.050 3.050 3.050 1,100 +0.05(+1.84%)
Nov 11, 2009 2.995 2.995 2.995 2.995 100 +0.04(+1.18%)
Nov 10, 2009 2.970 2.970 2.960 2.960 791 -0.04(-1.33%)
Nov 09, 2009 3.080 3.080 3.000 3.000 1,120 -0.01(-0.33%)
Nov 06, 2009 2.956 3.010 2.956 3.010 1,299 +0.07(+2.38%)
Nov 05, 2009 2.930 2.940 2.930 2.940 1,400 +0.14(+5.00%)
Nov 03, 2009 2.800 2.800 2.800 2.800 0 +0.02(+0.57%)
Nov 02, 2009 2.670 2.784 2.670 2.784 2,000 +0.04(+1.61%)
Oct 30, 2009 2.920 3.045 2.740 2.740 6,972 -0.06(-2.14%)
Oct 28, 2009 2.800 2.800 2.800 2.800 0 -0.18(-6.04%)
Oct 27, 2009 3.010 3.010 2.980 2.980 500 -0.03(-1.00%)
Oct 23, 2009 3.010 3.010 3.010 3.010 0 -0.00(-0.05%)
Oct 22, 2009 2.980 3.011 2.980 3.011 1,200 +0.02(+0.73%)
Oct 21, 2009 3.150 3.170 2.990 2.990 1,364 -0.21(-6.57%)
Oct 15, 2009 3.200 3.200 3.200 3.200 0 +0.17(+5.61%)
Oct 14, 2009 2.990 3.040 2.980 3.030 2,200 +0.05(+1.67%)
Oct 13, 2009 2.810 2.980 2.800 2.980 750 +0.00(+0.00%)
Oct 12, 2009 2.808 2.980 2.808 2.980 5,055 +0.24(+8.76%)
Oct 09, 2009 2.600 2.755 2.600 2.740 1,932 -0.01(-0.36%)
Oct 07, 2009 2.750 2.750 2.750 2.750 0 -0.24(-8.03%)
Oct 02, 2009 2.990 2.990 2.990 2.990 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.