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

Nortech Systems IN (NQ: NSYS )

11.90 +0.12 (+1.02%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Feb 28, 2007 7.760 7.760 7.700 7.700 434 +0.04(+0.52%)
Feb 27, 2007 7.610 7.760 7.610 7.660 400 -0.24(-3.04%)
Feb 26, 2007 7.910 7.920 7.900 7.900 800 -0.17(-2.11%)
Feb 23, 2007 8.110 8.260 8.050 8.070 1,645 -0.41(-4.83%)
Feb 22, 2007 8.000 8.490 8.000 8.480 1,490 +0.50(+6.27%)
Feb 21, 2007 7.970 8.090 7.959 7.980 5,199 +0.35(+4.59%)
Feb 20, 2007 7.830 7.830 7.610 7.630 1,571 -0.27(-3.42%)
Feb 16, 2007 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Feb 15, 2007 7.760 7.900 7.650 7.900 3,598 +0.18(+2.33%)
Feb 14, 2007 7.720 7.720 7.720 7.720 0 +0.00(+0.00%)
Feb 13, 2007 7.960 7.960 7.720 7.720 1,700 -0.33(-4.10%)
Feb 12, 2007 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Feb 09, 2007 7.950 8.360 7.900 8.050 3,600 +0.10(+1.26%)
Feb 08, 2007 7.970 8.010 7.950 7.950 1,101 -0.09(-1.12%)
Feb 07, 2007 8.040 8.040 8.040 8.040 200 +0.05(+0.62%)
Feb 06, 2007 7.990 7.990 7.990 7.990 100 +0.09(+1.14%)
Feb 05, 2007 8.000 8.100 7.900 7.900 6,200 +0.05(+0.64%)
Feb 02, 2007 8.050 8.050 7.800 7.850 800 -0.14(-1.75%)
Feb 01, 2007 7.640 8.160 7.640 7.990 8,271 +0.00(+0.00%)
Jan 31, 2007 7.770 8.000 7.450 7.990 14,915 +0.19(+2.44%)
Jan 30, 2007 7.810 7.810 7.750 7.800 2,453 -0.05(-0.64%)
Jan 29, 2007 7.850 7.960 7.800 7.850 3,854 +0.10(+1.29%)
Jan 26, 2007 7.750 7.750 7.750 7.750 4,950 +0.00(+0.00%)
Jan 25, 2007 7.760 7.830 7.750 7.750 4,933 +0.00(+0.00%)
Jan 24, 2007 7.750 7.800 7.750 7.750 5,050 +0.00(+0.00%)
Jan 23, 2007 7.750 7.759 7.750 7.750 1,347 +0.03(+0.39%)
Jan 22, 2007 7.820 7.820 7.720 7.720 400 +0.12(+1.58%)
Jan 19, 2007 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Jan 18, 2007 7.500 7.600 7.500 7.600 867 +0.09(+1.20%)
Jan 17, 2007 7.710 7.830 7.500 7.510 3,830 -0.13(-1.70%)
Jan 16, 2007 7.580 7.640 7.580 7.640 2,000 -0.01(-0.13%)
Jan 12, 2007 7.750 7.840 7.560 7.650 4,025 -0.08(-1.03%)
Jan 11, 2007 7.819 7.830 7.730 7.730 1,300 +0.22(+2.93%)
Jan 10, 2007 7.510 7.510 7.510 7.510 0 +0.00(+0.00%)
Jan 09, 2007 7.510 7.510 7.510 7.510 0 +0.00(+0.00%)
Jan 08, 2007 7.510 7.510 7.510 7.510 0 +0.00(+0.00%)
Jan 05, 2007 7.510 7.510 7.510 7.510 2,133 -0.04(-0.53%)
Jan 04, 2007 7.570 7.650 7.520 7.550 1,236 -0.14(-1.77%)
Jan 03, 2007 7.686 7.686 7.686 7.686 400 +0.01(+0.08%)
Dec 29, 2006 7.610 7.680 7.600 7.680 4,195 +0.03(+0.39%)
Dec 28, 2006 7.510 7.650 7.510 7.650 2,755 -0.02(-0.26%)
Dec 27, 2006 7.670 7.670 7.670 7.670 0 +0.00(+0.00%)
Dec 26, 2006 7.490 7.670 7.490 7.670 4,100 +0.37(+5.07%)
Dec 22, 2006 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Dec 21, 2006 7.431 7.431 7.300 7.300 600 -0.10(-1.35%)
Dec 20, 2006 7.400 7.400 7.400 7.400 100 +0.00(+0.00%)
Dec 19, 2006 7.350 7.500 7.310 7.400 3,600 -0.15(-1.99%)
Dec 18, 2006 7.330 7.560 7.330 7.550 7,700 -0.25(-3.22%)
Dec 15, 2006 7.600 7.840 7.600 7.801 3,080 +0.24(+3.19%)
Dec 14, 2006 7.600 7.700 7.560 7.560 4,200 +0.09(+1.17%)
Dec 13, 2006 7.473 7.473 7.473 7.473 0 +0.00(+0.00%)
Dec 12, 2006 7.580 7.580 7.300 7.473 699 +0.03(+0.43%)
Dec 11, 2006 7.300 7.700 7.300 7.441 3,040 +0.04(+0.55%)
Dec 08, 2006 7.400 7.400 7.350 7.400 3,845 +0.03(+0.41%)
Dec 07, 2006 7.370 7.370 7.370 7.370 0 +0.00(+0.00%)
Dec 06, 2006 7.370 7.370 7.370 7.370 100 +0.01(+0.14%)
Dec 05, 2006 7.360 7.360 7.360 7.360 0 +0.00(+0.00%)
Dec 04, 2006 7.520 7.520 7.340 7.360 1,500 -0.34(-4.42%)
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.