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 (%)
Feb 27, 2009 3.930 3.930 3.930 3.930 100 -0.02(-0.50%)
Feb 26, 2009 3.950 3.950 3.950 3.950 200 +0.00(+0.00%)
Feb 25, 2009 3.950 3.950 3.950 3.950 600 -0.03(-0.72%)
Feb 24, 2009 4.000 4.000 3.710 3.978 1,279 +0.21(+5.70%)
Feb 23, 2009 4.000 4.000 3.764 3.764 500 -0.17(-4.22%)
Feb 20, 2009 4.000 4.000 3.700 3.930 800 -0.01(-0.25%)
Feb 19, 2009 3.940 3.940 3.940 3.940 300 -0.06(-1.50%)
Feb 18, 2009 4.000 4.000 4.000 4.000 300 +0.06(+1.52%)
Feb 17, 2009 3.700 3.990 3.700 3.940 700 +0.18(+4.79%)
Feb 13, 2009 4.150 4.200 3.760 3.760 4,400 -0.39(-9.40%)
Feb 12, 2009 4.150 4.150 3.560 4.150 4,100 +0.15(+3.75%)
Feb 11, 2009 4.000 4.000 4.000 4.000 200 -0.15(-3.61%)
Feb 10, 2009 4.150 4.150 4.150 4.150 200 +0.02(+0.51%)
Feb 09, 2009 4.150 4.350 3.920 4.129 3,668 -0.07(-1.69%)
Feb 06, 2009 4.150 4.200 4.150 4.200 1,200 +0.05(+1.20%)
Feb 05, 2009 4.150 4.150 4.150 4.150 100 +0.15(+3.75%)
Feb 04, 2009 4.000 4.000 4.000 4.000 200 -0.00(-0.00%)
Feb 03, 2009 4.000 4.000 4.000 4.000 897 +0.00(+0.00%)
Feb 02, 2009 4.200 4.200 3.910 4.000 460 -0.15(-3.61%)
Jan 30, 2009 4.100 4.150 4.100 4.150 200 -0.05(-1.19%)
Jan 27, 2009 4.190 4.200 4.200 4.200 400 +0.06(+1.45%)
Jan 26, 2009 3.900 4.140 3.900 4.140 300 +0.14(+3.50%)
Jan 23, 2009 4.007 4.080 3.900 4.000 2,448 -0.07(-1.72%)
Jan 22, 2009 3.920 4.070 3.920 4.070 1,300 -0.31(-7.08%)
Jan 16, 2009 4.380 4.380 4.380 4.380 0 +0.00(+0.00%)
Jan 15, 2009 4.310 4.390 4.100 4.380 900 +0.08(+1.86%)
Jan 14, 2009 4.300 4.300 4.300 4.300 400 -0.09(-2.05%)
Jan 13, 2009 4.390 4.390 4.390 4.390 135 +0.00(+0.00%)
Jan 12, 2009 4.390 4.390 4.390 4.390 455 +0.09(+2.09%)
Jan 09, 2009 4.390 4.390 4.000 4.300 2,897 +0.00(+0.00%)
Jan 08, 2009 4.160 4.300 4.160 4.300 3,760 +0.00(+0.00%)
Jan 07, 2009 4.300 4.300 4.300 4.300 100 -0.10(-2.27%)
Jan 06, 2009 3.870 4.480 3.870 4.400 2,095 -0.17(-3.72%)
Jan 05, 2009 4.570 4.570 4.570 4.570 100 -0.12(-2.56%)
Jan 02, 2009 4.690 4.690 4.690 4.690 100 +0.69(+17.25%)
Dec 31, 2008 3.800 4.000 3.800 4.000 3,386 +0.03(+0.76%)
Dec 30, 2008 4.010 4.010 3.830 3.970 800 +0.07(+1.79%)
Dec 29, 2008 4.100 4.100 3.890 3.900 3,584 -0.30(-7.14%)
Dec 26, 2008 4.000 4.200 4.000 4.200 300 +0.10(+2.44%)
Dec 24, 2008 4.130 4.130 4.090 4.100 1,303 +0.10(+2.50%)
Dec 22, 2008 4.260 4.000 4.000 4.000 2,200 -0.25(-5.88%)
Dec 19, 2008 4.620 4.620 4.250 4.250 1,376 +0.00(+0.00%)
Dec 18, 2008 4.400 4.400 4.000 4.250 4,000 -0.15(-3.41%)
Dec 17, 2008 4.390 4.400 4.390 4.400 1,000 +0.00(+0.00%)
Dec 16, 2008 4.420 4.420 4.400 4.400 1,300 -0.03(-0.68%)
Dec 15, 2008 4.750 4.750 4.400 4.430 300 -0.11(-2.43%)
Dec 12, 2008 4.400 4.540 4.400 4.540 400 -0.02(-0.44%)
Dec 11, 2008 4.600 4.600 4.510 4.560 2,350 -0.04(-0.87%)
Dec 10, 2008 4.490 4.600 4.480 4.600 767 +0.10(+2.22%)
Dec 09, 2008 4.690 4.690 4.350 4.500 4,352 -0.19(-4.05%)
Dec 08, 2008 4.400 4.890 4.400 4.690 600 -0.10(-2.09%)
Dec 05, 2008 4.790 4.790 4.790 4.790 100 +0.44(+10.11%)
Dec 04, 2008 4.320 4.930 4.320 4.350 4,732 -0.56(-11.41%)
Dec 03, 2008 4.910 4.910 4.420 4.910 697 -0.04(-0.81%)
Dec 02, 2008 4.320 4.950 4.320 4.950 1,900 -0.18(-3.51%)
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.