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 (%)
Mar 29, 2002 10.53 10.53 10.53 10.53 800 +0.00(+0.00%)
Mar 28, 2002 10.53 10.53 10.53 10.53 800 +0.43(+4.27%)
Mar 27, 2002 10.60 10.61 9.850 10.10 4,700 -0.55(-5.17%)
Mar 26, 2002 10.65 10.65 10.65 10.65 200 +0.25(+2.40%)
Mar 25, 2002 10.00 10.86 10.00 10.40 2,100 -0.40(-3.70%)
Mar 22, 2002 10.97 10.97 10.30 10.80 4,900 -0.15(-1.37%)
Mar 21, 2002 10.65 10.95 10.60 10.95 3,200 +0.25(+2.34%)
Mar 20, 2002 11.05 11.05 10.70 10.70 3,200 -0.30(-2.73%)
Mar 19, 2002 10.24 11.00 10.22 11.00 19,400 +1.00(+10.00%)
Mar 18, 2002 9.850 10.26 9.850 10.00 9,400 +0.40(+4.17%)
Mar 15, 2002 9.900 9.900 9.600 9.600 700 -0.30(-3.03%)
Mar 14, 2002 9.710 9.900 9.710 9.900 700 -0.08(-0.80%)
Mar 13, 2002 9.750 10.00 9.350 9.980 4,800 +0.58(+6.17%)
Mar 12, 2002 9.950 9.960 9.400 9.400 9,500 -0.60(-6.00%)
Mar 11, 2002 10.03 10.10 9.950 10.00 3,300 -0.15(-1.48%)
Mar 08, 2002 10.21 10.21 9.730 10.15 9,400 -0.06(-0.59%)
Mar 07, 2002 10.74 10.80 9.720 10.21 15,300 -0.49(-4.58%)
Mar 06, 2002 10.00 10.70 9.500 10.70 67,800 +1.39(+14.93%)
Mar 05, 2002 8.050 9.320 8.050 9.310 28,700 +0.94(+11.23%)
Mar 04, 2002 7.890 8.370 7.800 8.370 7,400 +0.47(+5.95%)
Mar 01, 2002 7.800 7.900 7.620 7.900 900 +0.10(+1.28%)
Feb 28, 2002 7.950 7.950 7.800 7.800 1,700 -0.10(-1.27%)
Feb 27, 2002 7.800 7.900 7.800 7.900 1,400 +0.03(+0.38%)
Feb 26, 2002 7.620 7.870 7.620 7.870 4,400 +0.20(+2.61%)
Feb 25, 2002 7.750 7.750 7.510 7.670 4,700 -0.15(-1.92%)
Feb 22, 2002 7.900 7.900 7.800 7.820 900 -0.08(-1.01%)
Feb 21, 2002 7.900 7.900 7.900 7.900 200 -0.05(-0.63%)
Feb 20, 2002 8.000 8.000 7.950 7.950 300 -0.10(-1.24%)
Feb 19, 2002 7.990 8.050 7.990 8.050 2,200 +0.00(+0.00%)
Feb 18, 2002 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Feb 15, 2002 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Feb 14, 2002 8.300 8.500 8.050 8.050 3,100 -0.22(-2.66%)
Feb 13, 2002 7.900 8.270 7.900 8.270 1,400 +0.27(+3.37%)
Feb 12, 2002 8.000 8.000 8.000 8.000 200 +0.10(+1.27%)
Feb 11, 2002 7.950 7.950 7.900 7.900 1,400 -0.10(-1.25%)
Feb 08, 2002 7.860 8.000 7.860 8.000 800 +0.15(+1.91%)
Feb 07, 2002 7.860 7.990 7.850 7.850 600 +0.00(+0.00%)
Feb 06, 2002 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Feb 05, 2002 7.850 7.850 7.850 7.850 900 +0.00(+0.00%)
Feb 04, 2002 8.000 8.000 7.850 7.850 5,200 -0.02(-0.25%)
Feb 01, 2002 7.990 7.990 7.530 7.870 2,100 -0.12(-1.50%)
Jan 31, 2002 7.870 8.000 7.870 7.990 1,400 +0.13(+1.65%)
Jan 30, 2002 8.000 8.000 7.750 7.860 2,400 -0.14(-1.75%)
Jan 29, 2002 8.000 8.000 7.880 8.000 1,900 +0.12(+1.52%)
Jan 28, 2002 8.000 8.000 7.750 7.880 1,500 +0.08(+1.03%)
Jan 25, 2002 8.020 8.550 7.800 7.800 17,000 -0.22(-2.74%)
Jan 24, 2002 8.200 8.200 7.500 8.020 25,500 -0.29(-3.49%)
Jan 23, 2002 8.300 8.310 8.300 8.310 400 +0.21(+2.59%)
Jan 22, 2002 8.290 8.500 8.100 8.100 2,500 -0.44(-5.15%)
Jan 21, 2002 8.450 8.540 7.850 8.540 3,000 +0.00(+0.00%)
Jan 18, 2002 8.450 8.540 7.850 8.540 3,000 +0.04(+0.47%)
Jan 17, 2002 8.000 8.500 7.980 8.500 1,000 +0.75(+9.68%)
Jan 16, 2002 8.150 8.500 7.670 7.750 9,400 -0.31(-3.85%)
Jan 15, 2002 6.870 8.250 6.870 8.060 14,700 +1.55(+23.81%)
Jan 14, 2002 6.635 6.635 6.510 6.510 500 +0.00(+0.00%)
Jan 11, 2002 6.510 6.510 6.510 6.510 600 +0.01(+0.15%)
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.