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, 2020 7.170 7.170 7.170 742,329 -1.08(-13.09%)
Dec 30, 2020 6.800 10.14 6.800 8.250 742,329 +1.75(+26.92%)
Dec 29, 2020 6.290 7.450 6.280 6.500 136,796 +0.25(+4.00%)
Dec 28, 2020 6.240 6.290 6.000 6.250 45,026 +0.25(+4.17%)
Dec 24, 2020 5.740 6.170 5.510 6.000 47,400 +0.53(+9.69%)
Dec 23, 2020 5.320 5.750 5.320 5.470 7,595 +0.21(+3.99%)
Dec 22, 2020 5.490 5.490 5.220 5.260 17,153 -0.14(-2.59%)
Dec 21, 2020 5.450 5.550 5.210 5.400 4,308 -0.08(-1.46%)
Dec 18, 2020 5.200 5.740 5.125 5.480 47,100 +0.44(+8.73%)
Dec 17, 2020 4.890 5.110 4.860 5.040 3,790 +0.11(+2.23%)
Dec 16, 2020 4.980 5.066 4.900 4.930 3,709 -0.07(-1.40%)
Dec 15, 2020 5.000 5.060 4.960 5.000 7,576 +0.00(+0.00%)
Dec 14, 2020 4.960 5.000 4.885 5.000 2,431 +0.20(+4.17%)
Dec 11, 2020 4.750 4.850 4.750 4.800 3,700 +0.05(+1.05%)
Dec 10, 2020 4.680 4.750 4.680 4.750 3,294 -0.01(-0.21%)
Dec 09, 2020 4.740 4.830 4.720 4.760 3,433 +0.02(+0.42%)
Dec 08, 2020 4.800 4.850 4.740 4.740 6,473 -0.04(-0.84%)
Dec 07, 2020 4.790 4.830 4.780 4.780 4,497 -0.04(-0.83%)
Dec 04, 2020 4.720 4.897 4.720 4.820 3,400 +0.07(+1.47%)
Dec 03, 2020 4.750 4.750 4.750 211 +0.00(+0.00%)
Dec 02, 2020 4.510 4.800 4.510 4.750 11,890 +0.20(+4.40%)
Dec 01, 2020 4.640 4.707 4.430 4.550 3,297 +0.13(+2.94%)
Nov 30, 2020 4.590 4.630 4.420 4.420 6,796 -0.00(-0.00%)
Nov 27, 2020 4.420 4.420 4.420 4.420 600 +0.01(+0.23%)
Nov 25, 2020 4.410 4.410 4.410 243 +0.00(+0.00%)
Nov 24, 2020 4.221 4.440 4.221 4.410 4,156 +0.08(+1.85%)
Nov 23, 2020 4.260 4.490 4.260 4.330 3,334 +0.08(+1.88%)
Nov 20, 2020 4.320 4.400 4.250 4.250 11,700 -0.20(-4.40%)
Nov 19, 2020 4.326 4.446 4.326 4.446 2,756 +0.15(+3.38%)
Nov 18, 2020 4.260 4.375 4.260 4.300 1,656 +0.05(+1.18%)
Nov 17, 2020 4.380 4.439 4.250 4.250 2,526 -0.13(-2.97%)
Nov 16, 2020 4.410 4.480 4.250 4.380 4,590 +0.02(+0.41%)
Nov 13, 2020 4.361 4.400 4.350 4.362 6,900 -0.08(-1.75%)
Nov 12, 2020 5.000 5.000 4.400 4.440 23,603 -0.38(-7.87%)
Nov 11, 2020 4.805 4.819 4.805 4.819 415 +0.07(+1.46%)
Nov 10, 2020 4.750 4.750 4.750 133 +0.00(+0.00%)
Nov 09, 2020 4.760 4.919 4.750 4.750 11,084 +0.10(+2.15%)
Nov 06, 2020 4.550 4.650 4.550 4.650 4,000 +0.12(+2.63%)
Nov 05, 2020 4.441 4.531 4.441 4.531 1,598 +0.02(+0.37%)
Nov 04, 2020 4.514 4.514 4.514 4.514 913 -0.09(-1.87%)
Nov 03, 2020 4.600 4.600 4.600 4.600 483 +0.00(+0.00%)
Nov 02, 2020 4.660 4.998 4.575 4.600 5,671 +0.02(+0.44%)
Oct 30, 2020 4.500 4.580 4.500 4.580 2,200 +0.02(+0.39%)
Oct 29, 2020 4.570 4.590 4.550 4.562 1,576 +0.01(+0.27%)
Oct 28, 2020 4.650 4.650 4.550 4.550 9,415 -0.23(-4.81%)
Oct 27, 2020 4.751 4.811 4.688 4.780 2,865 -0.18(-3.64%)
Oct 26, 2020 4.960 4.960 4.960 180 +0.00(+0.00%)
Oct 23, 2020 4.979 4.979 4.950 4.960 1,400 +0.01(+0.18%)
Oct 22, 2020 4.951 4.951 4.951 4.951 266 +0.27(+5.83%)
Oct 21, 2020 4.610 4.678 4.610 4.678 1,738 -0.23(-4.65%)
Oct 20, 2020 4.642 4.907 4.642 4.907 1,383 +0.03(+0.57%)
Oct 19, 2020 4.990 4.990 4.640 4.879 613 +0.18(+3.81%)
Oct 16, 2020 4.700 4.700 4.645 4.700 4,800 +0.00(+0.00%)
Oct 15, 2020 4.700 4.700 4.700 4.700 453 +0.00(+0.00%)
Oct 14, 2020 4.824 4.841 4.700 4.700 5,774 -0.26(-5.24%)
Oct 13, 2020 4.910 4.960 4.620 4.960 3,881 -0.04(-0.80%)
Oct 12, 2020 5.040 5.540 4.990 5.000 20,434 +0.24(+5.12%)
Oct 09, 2020 4.670 5.000 4.670 4.756 3,000 -0.24(-4.87%)
Oct 08, 2020 4.690 5.240 4.690 5.000 9,585 +0.20(+4.17%)
Oct 07, 2020 4.580 5.000 4.515 4.800 17,402 +0.34(+7.62%)
Oct 06, 2020 4.500 4.500 4.410 4.460 4,017 +0.04(+0.90%)
Oct 05, 2020 4.387 4.420 4.372 4.420 8,414 -0.03(-0.61%)
Oct 02, 2020 4.410 4.590 4.360 4.447 12,500 -0.14(-3.11%)
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.