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

Nortech Systems IN (NQ: NSYS )

11.54 -0.79 (-6.41%)
Streaming Delayed Price Updated: 1:31 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, 2014 5.680 5.683 5.683 5.683 500 -0.04(-0.65%)
Dec 30, 2014 5.710 5.720 5.710 5.720 251 +0.02(+0.35%)
Dec 29, 2014 5.700 5.700 5.680 5.700 4,490 -0.05(-0.87%)
Dec 23, 2014 5.700 5.750 5.750 5.750 1,500 -0.07(-1.20%)
Dec 22, 2014 5.820 5.820 5.820 5.820 200 -0.13(-2.18%)
Dec 19, 2014 5.800 5.950 5.800 5.950 454 +0.13(+2.23%)
Dec 18, 2014 5.790 5.860 5.720 5.820 3,061 +0.03(+0.52%)
Dec 17, 2014 5.710 5.800 5.710 5.790 2,215 -0.19(-3.18%)
Dec 15, 2014 6.000 6.000 5.950 5.980 2,421 -0.01(-0.17%)
Dec 12, 2014 5.780 5.990 5.740 5.990 3,548 +0.28(+4.90%)
Dec 11, 2014 5.780 5.962 5.710 5.710 2,201 -0.06(-1.04%)
Dec 10, 2014 5.770 5.770 5.750 5.770 2,527 +0.04(+0.70%)
Dec 09, 2014 5.830 5.830 5.702 5.730 1,620 -0.09(-1.55%)
Dec 08, 2014 5.820 5.820 5.820 5.820 305 -0.22(-3.69%)
Dec 05, 2014 6.180 6.180 6.043 6.043 703 -0.12(-1.90%)
Dec 04, 2014 6.160 6.160 6.160 6.160 100 -0.02(-0.32%)
Dec 03, 2014 6.180 6.190 6.180 6.180 433 +0.00(+0.00%)
Dec 02, 2014 6.180 6.180 6.180 6.180 100 +0.09(+1.48%)
Dec 01, 2014 6.360 6.360 6.020 6.090 9,266 -0.17(-2.72%)
Nov 28, 2014 6.360 6.360 6.250 6.260 1,511 -0.09(-1.42%)
Nov 26, 2014 6.470 6.350 6.350 6.350 2,200 -0.12(-1.85%)
Nov 25, 2014 6.460 6.470 6.460 6.470 2,107 +0.12(+1.81%)
Nov 24, 2014 6.450 6.470 6.355 6.355 650 -0.12(-1.78%)
Nov 21, 2014 6.470 6.470 6.470 6.470 179 +0.03(+0.47%)
Nov 20, 2014 6.350 6.442 6.346 6.440 3,457 -0.05(-0.77%)
Nov 19, 2014 6.370 6.500 6.350 6.490 1,700 -0.23(-3.42%)
Nov 18, 2014 6.510 6.720 6.510 6.720 504 -0.08(-1.18%)
Nov 17, 2014 6.800 6.800 6.800 6.800 380 +0.32(+4.94%)
Nov 14, 2014 6.750 6.750 6.370 6.480 6,076 -0.20(-2.99%)
Nov 13, 2014 6.660 6.680 6.311 6.680 585 +0.26(+4.05%)
Nov 12, 2014 6.420 6.550 6.420 6.420 6,670 +0.00(+0.00%)
Nov 11, 2014 6.520 6.520 6.329 6.420 1,300 +0.04(+0.57%)
Nov 10, 2014 6.630 6.640 6.310 6.384 17,817 +0.03(+0.53%)
Nov 07, 2014 6.350 6.450 6.250 6.350 7,485 +0.10(+1.60%)
Nov 06, 2014 5.650 6.250 5.650 6.250 38,225 +0.60(+10.62%)
Nov 05, 2014 5.470 5.650 5.390 5.650 8,897 +0.21(+3.86%)
Nov 04, 2014 5.550 5.550 5.300 5.440 5,577 -0.11(-1.98%)
Nov 03, 2014 5.400 5.550 5.390 5.550 8,254 +0.25(+4.72%)
Oct 31, 2014 5.590 5.590 5.280 5.300 1,328 -0.13(-2.39%)
Oct 30, 2014 5.480 5.480 5.340 5.430 3,761 -0.07(-1.27%)
Oct 29, 2014 5.509 5.509 5.500 5.500 600 -0.01(-0.20%)
Oct 28, 2014 5.500 5.599 5.500 5.511 4,350 -0.07(-1.24%)
Oct 27, 2014 5.600 5.600 5.550 5.580 3,842 -0.02(-0.36%)
Oct 24, 2014 5.600 5.600 5.600 5.600 100 +0.00(+0.00%)
Oct 23, 2014 5.600 5.600 5.600 5.600 270 +0.10(+1.82%)
Oct 22, 2014 5.600 5.600 5.500 5.500 1,098 +0.00(+0.00%)
Oct 21, 2014 5.500 5.500 5.470 5.500 1,708 -0.11(-1.96%)
Oct 20, 2014 5.280 5.610 5.450 5.610 1,974 +0.16(+2.94%)
Oct 17, 2014 5.280 5.280 5.280 5.450 950 +0.17(+3.22%)
Oct 16, 2014 5.280 5.280 5.170 5.280 1,210 +0.00(+0.00%)
Oct 15, 2014 5.280 5.280 5.150 5.280 2,750 +0.04(+0.76%)
Oct 14, 2014 5.208 5.240 5.200 5.240 3,895 +0.05(+0.96%)
Oct 13, 2014 5.250 5.250 5.250 5.190 3,830 -0.06(-1.14%)
Oct 10, 2014 5.250 5.250 5.202 5.250 13,021 -0.03(-0.57%)
Oct 09, 2014 5.250 5.280 5.190 5.280 19,564 +0.03(+0.57%)
Oct 08, 2014 5.250 5.250 5.120 5.250 6,006 +0.00(+0.00%)
Oct 07, 2014 5.240 5.280 5.240 5.250 5,653 +0.05(+0.96%)
Oct 06, 2014 5.250 5.250 5.200 5.200 374 +0.00(+0.00%)
Oct 03, 2014 5.110 5.250 5.110 5.200 16,754 +0.14(+2.76%)
Oct 02, 2014 5.180 5.200 5.060 5.060 1,769 -0.14(-2.68%)
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.