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

Nortech Systems IN (NQ: NSYS )

12.33 +0.43 (+3.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 31, 2004 6.690 6.850 6.690 6.750 3,600 +0.05(+0.75%)
Mar 30, 2004 6.710 6.730 6.590 6.700 3,600 +0.09(+1.36%)
Mar 29, 2004 6.580 6.700 6.550 6.610 3,000 +0.07(+1.07%)
Mar 26, 2004 6.390 6.550 6.320 6.540 8,700 +0.00(+0.00%)
Mar 25, 2004 6.290 6.650 6.290 6.540 9,800 +0.11(+1.71%)
Mar 24, 2004 6.350 6.520 6.180 6.430 12,100 +0.10(+1.58%)
Mar 23, 2004 6.500 6.640 6.250 6.330 14,400 -0.18(-2.76%)
Mar 22, 2004 6.570 6.670 6.380 6.510 7,200 +0.00(+0.00%)
Mar 19, 2004 7.000 7.000 6.470 6.510 13,800 -0.19(-2.84%)
Mar 18, 2004 7.500 7.500 6.150 6.700 50,100 -1.18(-14.97%)
Mar 17, 2004 7.930 7.930 7.740 7.880 5,400 -0.02(-0.25%)
Mar 16, 2004 7.640 8.090 7.640 7.900 5,600 -0.05(-0.63%)
Mar 15, 2004 8.750 8.750 7.500 7.950 7,100 -0.95(-10.67%)
Mar 12, 2004 8.650 8.900 8.640 8.900 700 +0.37(+4.34%)
Mar 11, 2004 8.500 8.880 8.500 8.530 5,600 -0.19(-2.18%)
Mar 10, 2004 8.860 8.860 8.690 8.720 2,800 -0.28(-3.11%)
Mar 09, 2004 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 08, 2004 9.150 9.150 8.590 9.000 5,700 -0.05(-0.56%)
Mar 05, 2004 8.800 9.150 8.800 9.051 6,100 -0.07(-0.76%)
Mar 04, 2004 9.040 9.150 8.990 9.120 3,900 +0.04(+0.44%)
Mar 03, 2004 9.080 9.080 9.080 9.080 2,600 +0.08(+0.89%)
Mar 02, 2004 8.500 9.000 8.500 9.000 300 +0.44(+5.14%)
Mar 01, 2004 8.750 8.790 8.560 8.560 1,500 -0.09(-1.04%)
Feb 27, 2004 8.211 8.650 8.211 8.650 1,200 +0.15(+1.76%)
Feb 26, 2004 8.000 8.810 8.000 8.500 2,600 -0.27(-3.08%)
Feb 25, 2004 8.810 8.810 8.760 8.770 1,100 -0.17(-1.90%)
Feb 24, 2004 8.770 8.940 8.740 8.940 1,500 +0.27(+3.11%)
Feb 23, 2004 8.670 9.040 8.670 8.670 6,400 +0.01(+0.12%)
Feb 20, 2004 8.670 9.190 8.660 8.660 6,200 -0.21(-2.32%)
Feb 19, 2004 8.990 9.070 8.650 8.866 1,900 -0.11(-1.27%)
Feb 18, 2004 9.120 9.120 8.970 8.980 1,300 -0.15(-1.64%)
Feb 17, 2004 9.000 9.130 8.800 9.130 6,600 +0.14(+1.56%)
Feb 13, 2004 9.100 9.250 8.990 8.990 5,400 +0.14(+1.58%)
Feb 12, 2004 9.000 9.200 8.620 8.850 10,300 +0.10(+1.13%)
Feb 11, 2004 8.000 9.200 8.000 8.751 8,600 +0.39(+4.68%)
Feb 10, 2004 8.360 8.360 8.360 8.360 0 +0.00(+0.00%)
Feb 09, 2004 8.290 8.370 8.290 8.360 800 +0.07(+0.84%)
Feb 06, 2004 8.000 8.290 8.000 8.290 1,000 -0.08(-0.96%)
Feb 05, 2004 8.150 8.380 8.030 8.370 4,200 -0.13(-1.53%)
Feb 04, 2004 8.400 8.501 8.400 8.500 400 -0.10(-1.16%)
Feb 03, 2004 8.390 8.600 8.071 8.600 3,700 +0.14(+1.65%)
Feb 02, 2004 8.250 8.750 8.160 8.460 14,200 +0.41(+5.08%)
Jan 30, 2004 8.160 8.250 8.051 8.051 5,200 +0.12(+1.53%)
Jan 29, 2004 8.080 8.080 7.840 7.930 1,900 -0.22(-2.70%)
Jan 28, 2004 7.831 8.240 7.831 8.150 4,100 +0.29(+3.69%)
Jan 27, 2004 8.021 8.170 7.850 7.860 3,200 +0.04(+0.51%)
Jan 26, 2004 7.700 8.130 7.700 7.820 2,400 -0.33(-4.05%)
Jan 23, 2004 8.030 8.250 7.810 8.150 3,800 +0.03(+0.37%)
Jan 22, 2004 8.040 8.120 7.810 8.120 2,100 +0.27(+3.44%)
Jan 21, 2004 7.710 8.050 7.710 7.850 5,700 +0.02(+0.26%)
Jan 20, 2004 7.811 7.830 7.750 7.830 2,500 +0.07(+0.90%)
Jan 16, 2004 7.760 7.760 7.760 7.760 100 -0.25(-3.12%)
Jan 15, 2004 8.000 8.010 8.000 8.010 1,695 +0.01(+0.12%)
Jan 14, 2004 8.040 8.040 7.989 8.000 1,700 -0.26(-3.15%)
Jan 13, 2004 8.000 8.260 7.900 8.260 500 +0.00(+0.00%)
Jan 12, 2004 8.260 8.260 8.260 8.260 0 +0.00(+0.00%)
Jan 09, 2004 8.040 8.260 7.850 8.260 8,200 +0.24(+2.99%)
Jan 08, 2004 8.050 8.050 8.000 8.020 2,800 -0.03(-0.36%)
Jan 07, 2004 8.050 8.050 8.049 8.049 800 -0.05(-0.64%)
Jan 06, 2004 8.060 8.101 8.050 8.101 1,200 +0.04(+0.51%)
Jan 05, 2004 8.051 8.060 8.051 8.060 900 +0.11(+1.38%)
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.