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 26, 2010 3.275 3.280 3.130 3.130 1,300 -0.00(-0.00%)
Feb 24, 2010 3.380 3.130 3.130 3.130 300 +0.03(+0.97%)
Feb 23, 2010 3.265 3.265 3.100 3.100 1,900 -0.20(-6.06%)
Feb 22, 2010 3.300 3.300 3.300 3.300 300 +0.05(+1.54%)
Feb 19, 2010 3.110 3.250 3.100 3.250 400 +0.04(+1.25%)
Feb 18, 2010 3.210 3.210 3.210 3.210 100 +0.11(+3.55%)
Feb 17, 2010 3.120 3.120 3.100 3.100 928 -0.02(-0.64%)
Feb 16, 2010 3.100 3.120 2.960 3.120 2,750 -0.13(-4.00%)
Feb 12, 2010 3.140 3.250 3.250 3.250 3,000 +0.17(+5.52%)
Feb 11, 2010 3.110 3.110 2.960 3.080 2,000 -0.24(-7.23%)
Feb 10, 2010 3.320 3.320 3.070 3.320 5,280 +0.02(+0.61%)
Feb 09, 2010 3.250 3.300 3.050 3.300 5,670 +0.21(+6.80%)
Feb 04, 2010 3.050 3.090 3.090 3.090 1,200 -0.01(-0.32%)
Feb 02, 2010 3.770 3.100 3.100 3.100 1,300 +0.03(+0.98%)
Feb 01, 2010 3.080 3.080 3.070 3.070 1,000 -0.03(-0.97%)
Jan 29, 2010 3.110 3.213 3.000 3.100 2,500 -0.35(-10.15%)
Jan 26, 2010 3.450 3.450 3.450 3.450 0 +0.07(+1.92%)
Jan 25, 2010 3.360 3.385 3.350 3.385 400 +0.03(+1.04%)
Jan 22, 2010 3.360 3.380 3.350 3.350 802 -0.01(-0.26%)
Jan 20, 2010 3.359 3.359 3.359 3.359 0 -0.09(-2.65%)
Jan 19, 2010 3.600 3.800 3.400 3.450 3,000 +0.05(+1.32%)
Jan 15, 2010 3.450 3.405 3.405 3.405 3,900 +0.00(+0.15%)
Jan 14, 2010 3.430 3.430 3.300 3.400 2,200 -0.03(-0.87%)
Jan 13, 2010 3.200 3.430 3.200 3.430 9,710 +0.23(+7.18%)
Jan 12, 2010 3.180 3.200 3.180 3.200 1,155 +0.01(+0.31%)
Jan 06, 2010 2.940 3.190 3.190 3.190 600 +0.09(+3.07%)
Jan 05, 2010 3.250 3.250 3.060 3.095 2,530 -0.10(-3.28%)
Jan 04, 2010 3.060 3.200 3.058 3.200 623 -0.05(-1.54%)
Dec 31, 2009 3.250 3.250 3.250 3.250 6,000 +0.00(+0.00%)
Dec 30, 2009 3.270 3.270 3.250 3.250 1,579 -0.04(-1.22%)
Dec 29, 2009 3.150 3.290 3.150 3.290 1,460 +0.00(+0.00%)
Dec 28, 2009 3.300 3.300 3.290 3.290 352 +0.26(+8.58%)
Dec 23, 2009 3.030 3.030 3.030 3.030 0 -0.00(-0.00%)
Dec 22, 2009 3.030 3.040 3.030 3.030 1,814 -0.07(-2.25%)
Dec 21, 2009 3.100 3.100 3.100 3.100 100 -0.05(-1.59%)
Dec 18, 2009 3.030 3.150 3.030 3.150 2,148 +0.11(+3.62%)
Dec 17, 2009 3.030 3.040 3.030 3.040 200 -0.05(-1.62%)
Dec 16, 2009 3.090 3.090 3.090 3.090 200 +0.00(+0.00%)
Dec 14, 2009 3.090 3.090 3.090 3.090 6,500 -0.04(-1.28%)
Dec 11, 2009 3.130 3.130 3.130 3.130 100 +0.02(+0.64%)
Dec 10, 2009 3.070 3.110 3.070 3.110 2,100 -0.02(-0.60%)
Dec 09, 2009 3.070 3.129 3.070 3.129 6,190 +0.03(+0.93%)
Dec 08, 2009 3.030 3.100 3.030 3.100 6,500 +0.10(+3.33%)
Dec 07, 2009 3.000 3.000 3.000 3.000 1,310 +0.00(+0.00%)
Dec 04, 2009 2.990 3.000 2.980 3.000 9,052 +0.05(+1.69%)
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.