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 (%)
Feb 26, 2021 7.810 7.815 7.550 7.570 7,700 -0.22(-2.82%)
Feb 25, 2021 7.511 7.825 7.511 7.790 10,194 -0.01(-0.13%)
Feb 24, 2021 8.000 8.470 7.635 7.800 12,798 -0.05(-0.64%)
Feb 23, 2021 7.685 7.850 7.183 7.850 16,740 +0.14(+1.82%)
Feb 22, 2021 7.700 8.480 7.660 7.710 38,555 -0.30(-3.75%)
Feb 19, 2021 7.705 8.010 7.705 8.010 3,200 +0.23(+2.96%)
Feb 18, 2021 8.230 8.230 7.700 7.780 13,294 -0.32(-3.95%)
Feb 17, 2021 8.071 8.460 8.020 8.100 4,165 +0.08(+1.00%)
Feb 16, 2021 8.264 8.264 8.020 8.020 2,762 -0.08(-0.99%)
Feb 12, 2021 8.420 8.470 7.870 8.100 5,300 +0.13(+1.69%)
Feb 11, 2021 8.390 8.390 7.600 7.965 19,579 -0.32(-3.92%)
Feb 10, 2021 8.500 8.510 8.000 8.290 11,644 -0.17(-2.01%)
Feb 09, 2021 8.780 8.780 8.460 8.460 12,192 -0.19(-2.20%)
Feb 08, 2021 8.360 9.000 8.320 8.650 67,102 +0.30(+3.55%)
Feb 05, 2021 8.080 8.460 8.080 8.353 8,300 +0.26(+3.25%)
Feb 04, 2021 7.935 8.512 7.730 8.090 54,050 +0.13(+1.63%)
Feb 03, 2021 8.000 8.180 7.835 7.960 6,343 -0.04(-0.50%)
Feb 02, 2021 8.590 8.590 7.850 8.000 10,808 -0.25(-3.03%)
Feb 01, 2021 7.230 8.690 7.165 8.250 72,194 +1.00(+13.87%)
Jan 29, 2021 7.890 7.890 7.095 7.245 6,700 -0.09(-1.24%)
Jan 28, 2021 7.165 7.570 7.165 7.336 12,055 +0.09(+1.19%)
Jan 27, 2021 7.160 7.470 7.153 7.250 4,100 -0.21(-2.88%)
Jan 26, 2021 7.530 7.770 7.425 7.465 5,201 -0.03(-0.33%)
Jan 25, 2021 7.290 7.540 7.260 7.490 9,936 +0.24(+3.31%)
Jan 22, 2021 7.760 7.810 7.100 7.250 31,300 -0.30(-3.97%)
Jan 21, 2021 7.610 8.000 7.500 7.550 8,507 -0.28(-3.58%)
Jan 20, 2021 8.190 8.190 7.580 7.830 10,165 -0.17(-2.12%)
Jan 19, 2021 8.050 8.110 7.780 8.000 13,283 +0.04(+0.57%)
Jan 15, 2021 8.110 8.400 7.670 7.955 21,900 -0.46(-5.47%)
Jan 14, 2021 7.950 8.550 7.950 8.415 52,769 +0.59(+7.54%)
Jan 13, 2021 7.930 7.930 7.567 7.825 20,639 -0.12(-1.45%)
Jan 12, 2021 7.180 8.110 7.180 7.940 23,565 +0.73(+10.12%)
Jan 11, 2021 7.000 7.570 6.960 7.210 30,555 +0.05(+0.70%)
Jan 08, 2021 6.720 7.210 6.720 7.160 16,500 +0.23(+3.32%)
Jan 07, 2021 6.620 7.330 6.620 6.930 33,432 +0.33(+5.00%)
Jan 06, 2021 6.350 6.850 6.350 6.600 24,892 +0.00(+0.00%)
Jan 05, 2021 6.300 6.670 6.260 6.600 31,645 +0.10(+1.54%)
Jan 04, 2021 7.080 7.089 6.390 6.500 85,453 -0.67(-9.34%)
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%)
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.