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 31, 2015 4.050 3.880 3.880 3.880 2,000 -0.05(-1.27%)
Dec 28, 2015 3.860 3.930 3.930 3.930 300 -0.03(-0.80%)
Dec 24, 2015 3.980 3.962 3.962 3.962 900 +0.05(+1.32%)
Dec 23, 2015 3.960 3.960 3.910 3.910 1,922 -0.07(-1.76%)
Dec 21, 2015 3.980 3.980 3.980 3.980 75 +0.01(+0.25%)
Dec 18, 2015 4.060 4.060 3.970 3.970 601 +0.03(+0.76%)
Dec 17, 2015 3.890 3.940 3.890 3.940 355 -0.02(-0.50%)
Dec 15, 2015 3.900 3.960 3.960 3.960 500 -0.02(-0.49%)
Dec 14, 2015 3.979 3.979 3.979 3.979 401 -0.03(-0.76%)
Dec 09, 2015 4.010 4.010 4.010 4.010 56 -0.05(-1.23%)
Dec 08, 2015 4.060 4.060 4.060 4.060 300 -0.07(-1.69%)
Dec 07, 2015 4.130 4.130 4.130 4.130 1,209 -0.05(-1.20%)
Dec 04, 2015 4.180 4.180 4.180 4.180 109 +0.05(+1.21%)
Dec 03, 2015 4.100 4.134 4.100 4.130 1,975 +0.09(+2.23%)
Dec 02, 2015 3.960 4.040 3.960 4.040 2,303 -0.18(-4.27%)
Nov 27, 2015 4.100 4.220 4.220 4.220 400 +0.06(+1.44%)
Nov 25, 2015 4.330 4.160 4.160 4.160 2,500 +0.12(+2.97%)
Nov 24, 2015 4.020 4.040 4.020 4.040 754 +0.01(+0.25%)
Nov 23, 2015 4.040 4.040 4.030 4.030 2,653 -0.02(-0.49%)
Nov 20, 2015 3.860 4.050 3.860 4.050 4,265 +0.15(+3.84%)
Nov 19, 2015 4.040 4.040 3.900 3.900 6,400 +0.00(+0.00%)
Nov 18, 2015 4.040 4.040 3.900 3.900 5,326 -0.10(-2.50%)
Nov 17, 2015 4.000 4.000 4.000 4.000 1,022 +0.10(+2.56%)
Nov 16, 2015 4.160 4.184 3.900 3.900 5,609 -0.42(-9.72%)
Nov 13, 2015 4.320 4.320 4.320 4.320 1,028 +0.24(+5.88%)
Nov 11, 2015 4.090 4.080 4.080 4.080 1,200 +0.00(+0.00%)
Nov 10, 2015 4.090 4.090 4.080 4.080 700 -0.02(-0.54%)
Nov 09, 2015 4.090 4.236 4.080 4.102 7,180 -0.19(-4.38%)
Nov 06, 2015 4.045 4.290 4.045 4.290 5,483 +0.24(+5.93%)
Nov 05, 2015 3.750 4.070 3.750 4.050 11,800 +0.05(+1.25%)
Nov 04, 2015 4.000 4.100 4.000 4.000 2,500 -0.24(-5.66%)
Nov 03, 2015 4.240 4.240 4.240 4.240 2,500 +0.19(+4.69%)
Nov 02, 2015 4.050 4.050 4.050 4.050 250 -0.05(-1.22%)
Oct 30, 2015 4.150 4.150 4.100 4.100 581 +0.10(+2.50%)
Oct 29, 2015 4.100 4.100 4.000 4.000 742 +0.00(+0.00%)
Oct 28, 2015 4.000 4.000 4.000 4.000 3,913 +0.10(+2.56%)
Oct 26, 2015 4.020 3.900 3.900 3.900 132 -0.12(-2.99%)
Oct 23, 2015 3.840 4.020 3.840 4.020 559 +0.02(+0.50%)
Oct 20, 2015 4.100 4.000 4.000 4.000 2,700 -0.07(-1.63%)
Oct 19, 2015 4.066 4.066 4.066 4.066 250 -0.12(-2.95%)
Oct 16, 2015 4.190 4.190 4.190 4.190 259 +0.16(+3.96%)
Oct 15, 2015 4.040 4.040 4.030 4.030 706 -0.27(-6.20%)
Oct 14, 2015 4.010 4.330 3.970 4.297 887 +0.05(+1.10%)
Oct 09, 2015 4.010 4.250 4.250 4.250 45 +0.35(+8.97%)
Oct 07, 2015 3.960 3.900 3.900 3.900 16 -0.10(-2.58%)
Oct 06, 2015 4.100 4.100 4.003 4.003 667 -0.12(-2.83%)
Oct 05, 2015 4.330 4.330 4.100 4.120 300 -0.10(-2.37%)
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.