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 30, 2016 3.890 3.890 3.890 0 +0.13(+3.46%)
Dec 29, 2016 3.770 3.770 3.750 3.760 9,729 -0.01(-0.27%)
Dec 28, 2016 3.811 3.845 3.760 3.770 6,040 -0.02(-0.53%)
Dec 27, 2016 3.950 3.950 3.780 3.790 11,059 -0.15(-3.80%)
Dec 23, 2016 3.940 3.940 3.940 0 +0.09(+2.34%)
Dec 22, 2016 3.750 3.950 3.750 3.850 7,046 +0.08(+2.01%)
Dec 21, 2016 3.780 3.840 3.763 3.774 11,173 -0.07(-1.71%)
Dec 19, 2016 3.840 3.840 3.840 0 +0.03(+0.68%)
Dec 16, 2016 3.806 3.814 3.801 3.814 1,000 -0.02(-0.41%)
Dec 15, 2016 3.866 3.900 3.830 3.830 1,906 -0.10(-2.54%)
Dec 14, 2016 3.930 3.940 3.930 3.930 1,410 +0.00(+0.00%)
Dec 13, 2016 3.950 3.950 3.920 3.930 608 +0.01(+0.25%)
Dec 12, 2016 3.886 3.960 3.886 3.920 862 +0.09(+2.35%)
Dec 09, 2016 4.050 4.050 3.830 3.830 6,252 -0.15(-3.77%)
Dec 08, 2016 4.050 4.050 3.980 3.980 2,388 -0.06(-1.49%)
Dec 07, 2016 4.000 4.050 3.947 4.040 19,383 +0.00(+0.00%)
Dec 06, 2016 3.930 4.050 3.930 4.040 6,003 +0.18(+4.66%)
Dec 05, 2016 3.825 3.860 3.825 3.860 6,111 +0.05(+1.31%)
Dec 02, 2016 3.870 3.900 3.620 3.810 23,001 +0.09(+2.42%)
Dec 01, 2016 4.050 4.050 3.620 3.720 52,772 -0.33(-8.15%)
Nov 30, 2016 3.875 4.470 3.810 4.050 50,570 +0.20(+5.33%)
Nov 29, 2016 3.830 3.900 3.820 3.845 4,050 -0.12(-3.15%)
Nov 28, 2016 4.000 4.000 3.920 3.970 1,910 +0.00(+0.00%)
Nov 25, 2016 3.870 3.970 3.860 3.970 4,884 +0.12(+3.12%)
Nov 23, 2016 3.850 3.850 3.850 0 +0.03(+0.79%)
Nov 22, 2016 3.920 3.950 3.660 3.820 23,695 -0.09(-2.30%)
Nov 21, 2016 3.840 4.040 3.840 3.910 9,490 +0.08(+2.16%)
Nov 18, 2016 3.950 4.070 3.827 3.827 7,197 -0.05(-1.36%)
Nov 17, 2016 4.210 4.210 3.786 3.880 18,041 -0.26(-6.28%)
Nov 16, 2016 3.870 4.390 3.870 4.140 128,523 +0.37(+9.82%)
Nov 15, 2016 3.670 3.940 3.670 3.770 17,386 +0.01(+0.27%)
Nov 14, 2016 3.670 3.760 3.660 3.760 10,787 +0.06(+1.62%)
Nov 11, 2016 3.650 3.700 3.650 3.700 8,329 +0.22(+6.32%)
Nov 10, 2016 3.800 3.923 3.480 3.480 8,048 -0.35(-9.08%)
Nov 09, 2016 3.770 3.828 3.750 3.828 5,803 -0.01(-0.28%)
Nov 08, 2016 3.830 3.842 3.750 3.838 2,131 +0.07(+1.82%)
Nov 07, 2016 3.762 3.842 3.760 3.770 3,312 -0.05(-1.31%)
Nov 04, 2016 3.760 3.930 3.750 3.820 3,189 +0.07(+1.87%)
Nov 03, 2016 3.650 3.890 3.650 3.750 20,154 +0.12(+3.31%)
Nov 02, 2016 3.610 3.640 3.497 3.630 2,870 -0.03(-0.74%)
Nov 01, 2016 3.640 3.668 3.640 3.657 1,004 -0.05(-1.42%)
Oct 28, 2016 3.710 3.710 3.710 150 -0.02(-0.54%)
Oct 27, 2016 3.770 3.770 3.630 3.730 8,490 -0.04(-1.06%)
Oct 26, 2016 3.916 3.916 3.770 3.770 774 -0.09(-2.33%)
Oct 24, 2016 3.780 3.860 3.860 3.860 6 +0.06(+1.58%)
Oct 21, 2016 3.790 3.800 3.770 3.800 1,402 +0.03(+0.80%)
Oct 20, 2016 3.810 3.863 3.770 3.770 880 +0.01(+0.27%)
Oct 19, 2016 3.760 3.968 3.760 3.760 692 +0.01(+0.27%)
Oct 18, 2016 3.851 3.950 3.730 3.750 23,624 +0.04(+1.08%)
Oct 17, 2016 3.800 3.880 3.710 3.710 17,945 -0.06(-1.59%)
Oct 14, 2016 3.740 3.860 3.740 3.770 16,833 -0.01(-0.26%)
Oct 13, 2016 3.790 3.790 3.780 3.780 261 +0.02(+0.53%)
Oct 12, 2016 3.900 3.980 3.760 3.760 20,327 -0.02(-0.53%)
Oct 11, 2016 3.860 4.000 3.780 3.780 24,729 +0.00(+0.00%)
Oct 10, 2016 3.840 3.903 3.780 3.780 29,632 +0.07(+1.89%)
Oct 06, 2016 3.720 3.710 3.710 3.710 1,900 -0.10(-2.75%)
Oct 05, 2016 3.780 3.815 3.780 3.815 1,018 +0.09(+2.55%)
Oct 04, 2016 3.750 3.750 3.700 3.720 27,763 -0.03(-0.80%)
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.