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

Nortech Systems IN (NQ: NSYS )

11.88 +0.24 (+2.06%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 30, 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, 2019 5.290 5.300 4.870 4.870 16,100 -0.32(-6.24%)
Dec 30, 2019 5.210 5.434 4.990 5.194 39,588 -0.16(-2.91%)
Dec 27, 2019 5.120 5.400 5.000 5.350 48,600 +0.23(+4.49%)
Dec 26, 2019 4.900 5.420 4.700 5.120 45,501 +0.01(+0.20%)
Dec 24, 2019 4.760 5.120 4.420 5.110 24,800 +0.28(+5.80%)
Dec 23, 2019 4.480 4.970 4.480 4.830 35,483 +0.43(+9.77%)
Dec 20, 2019 4.440 4.670 4.090 4.400 87,300 +0.02(+0.46%)
Dec 19, 2019 4.280 4.430 4.280 4.380 91,808 +0.10(+2.34%)
Dec 18, 2019 3.970 4.342 3.970 4.280 117,471 +0.31(+7.81%)
Dec 17, 2019 3.910 3.980 3.910 3.970 2,528 +0.05(+1.28%)
Dec 16, 2019 4.000 4.000 3.910 3.920 13,275 -0.10(-2.49%)
Dec 13, 2019 4.010 4.049 4.000 4.020 4,300 +0.03(+0.75%)
Dec 12, 2019 4.030 4.032 3.990 3.990 6,189 -0.09(-2.15%)
Dec 11, 2019 3.904 4.130 3.904 4.078 7,090 +0.17(+4.46%)
Dec 10, 2019 4.000 4.231 3.860 3.904 16,048 -0.08(-1.92%)
Dec 09, 2019 3.840 4.075 3.840 3.980 7,547 +0.13(+3.38%)
Dec 06, 2019 3.780 4.000 3.780 3.850 3,700 -0.09(-2.28%)
Dec 05, 2019 4.050 4.050 3.898 3.940 11,827 -0.03(-0.76%)
Dec 04, 2019 3.930 4.115 3.889 3.970 21,147 +0.10(+2.58%)
Dec 03, 2019 3.920 3.930 3.845 3.870 26,381 -0.11(-2.76%)
Dec 02, 2019 4.080 4.130 3.910 3.980 44,771 -0.12(-2.92%)
Nov 29, 2019 4.080 4.117 4.062 4.100 5,500 +0.01(+0.24%)
Nov 27, 2019 4.080 4.280 4.080 4.090 24,000 +0.01(+0.25%)
Nov 26, 2019 4.090 4.308 4.080 4.080 25,185 -0.01(-0.24%)
Nov 25, 2019 4.080 4.350 4.080 4.090 31,009 -0.08(-1.92%)
Nov 22, 2019 4.180 4.370 4.040 4.170 70,300 -0.08(-1.88%)
Nov 21, 2019 4.150 4.340 4.000 4.250 70,261 +0.11(+2.66%)
Nov 20, 2019 4.200 4.410 4.090 4.140 60,597 +0.01(+0.29%)
Nov 19, 2019 4.500 4.560 4.002 4.128 83,482 -0.39(-8.67%)
Nov 18, 2019 4.400 4.700 4.310 4.520 188,975 +0.03(+0.67%)
Nov 15, 2019 4.120 4.490 4.026 4.490 198,900 +0.20(+4.66%)
Nov 14, 2019 3.920 4.400 3.820 4.290 784,907 +0.19(+4.63%)
Nov 13, 2019 6.050 7.460 4.000 4.100 17,214,906 +1.35(+49.09%)
Nov 12, 2019 2.790 2.790 2.750 2.750 5,436 +0.05(+1.85%)
Nov 11, 2019 2.700 2.700 2.700 2.700 393 +0.00(+0.00%)
Nov 08, 2019 2.760 2.760 2.700 2.700 11,800 -0.06(-2.18%)
Nov 07, 2019 2.817 2.817 2.760 2.760 17,950 -0.07(-2.38%)
Nov 06, 2019 2.836 2.836 2.827 2.827 2,602 -0.01(-0.31%)
Nov 05, 2019 2.836 2.836 2.836 2.836 2,019 -0.00(-0.13%)
Nov 04, 2019 2.840 2.840 2.770 2.840 4,805 +0.03(+1.07%)
Nov 01, 2019 2.810 2.810 2.810 20 +0.00(+0.00%)
Oct 31, 2019 2.810 2.810 2.810 11 +0.00(+0.00%)
Oct 30, 2019 2.840 2.849 2.810 2.810 5,244 -0.03(-1.06%)
Oct 29, 2019 2.798 2.910 2.798 2.840 7,616 +0.09(+3.27%)
Oct 28, 2019 2.740 2.750 2.740 2.750 518 -0.07(-2.48%)
Oct 25, 2019 2.740 2.880 2.740 2.820 3,300 +0.07(+2.55%)
Oct 24, 2019 2.884 2.884 2.650 2.750 35,320 -0.15(-5.17%)
Oct 23, 2019 2.870 2.940 2.870 2.900 12,442 -0.02(-0.56%)
Oct 22, 2019 2.880 2.940 2.880 2.916 7,597 -0.02(-0.68%)
Oct 21, 2019 2.960 2.965 2.930 2.936 4,503 -0.02(-0.81%)
Oct 17, 2019 2.960 2.960 2.960 0 +0.00(+0.00%)
Oct 16, 2019 2.910 3.050 2.910 2.960 9,274 +0.00(+0.00%)
Oct 15, 2019 2.930 3.080 2.910 2.960 8,996 -0.02(-0.67%)
Oct 14, 2019 2.910 2.990 2.900 2.980 2,300 +0.03(+1.02%)
Oct 11, 2019 2.940 3.000 2.940 2.950 4,100 +0.01(+0.34%)
Oct 10, 2019 2.940 2.940 2.940 44 +0.00(+0.00%)
Oct 09, 2019 2.940 2.940 2.940 32 +0.00(+0.00%)
Oct 08, 2019 2.890 2.940 2.880 2.940 3,101 +0.00(+0.00%)
Oct 07, 2019 2.940 3.030 2.870 2.940 5,632 +0.03(+1.00%)
Oct 04, 2019 2.870 2.960 2.870 2.911 2,100 -0.00(-0.12%)
Oct 03, 2019 2.870 2.975 2.870 2.914 1,390 +0.03(+1.20%)
Oct 02, 2019 2.900 2.930 2.860 2.880 8,181 -0.10(-3.19%)
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.