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 31, 2006 8.160 8.160 7.930 7.930 2,935 -0.23(-2.82%)
Mar 30, 2006 8.100 8.250 8.002 8.160 3,000 +0.13(+1.62%)
Mar 29, 2006 8.200 8.240 8.000 8.030 9,900 +0.11(+1.44%)
Mar 28, 2006 7.916 7.916 7.916 7.916 200 -0.03(-0.43%)
Mar 27, 2006 7.724 7.950 7.670 7.950 1,644 +0.01(+0.13%)
Mar 24, 2006 7.542 7.940 7.542 7.940 700 +0.37(+4.87%)
Mar 23, 2006 7.160 7.572 7.160 7.572 200 -0.03(-0.37%)
Mar 22, 2006 7.500 7.840 7.500 7.600 2,100 +0.44(+6.15%)
Mar 21, 2006 7.220 7.220 7.160 7.160 500 -0.33(-4.40%)
Mar 20, 2006 7.490 7.490 7.490 7.490 500 +0.34(+4.75%)
Mar 17, 2006 7.440 7.440 7.150 7.150 1,071 -0.29(-3.90%)
Mar 16, 2006 7.350 7.450 7.350 7.440 500 +0.15(+2.06%)
Mar 15, 2006 7.290 7.290 7.290 7.290 0 +0.00(+0.00%)
Mar 14, 2006 7.290 7.330 7.290 7.290 400 +0.04(+0.55%)
Mar 13, 2006 7.500 7.650 7.250 7.250 2,117 -0.40(-5.23%)
Mar 10, 2006 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Mar 09, 2006 7.720 7.800 7.650 7.650 3,068 -0.02(-0.26%)
Mar 08, 2006 8.250 8.440 7.550 7.670 18,047 +0.23(+3.09%)
Mar 07, 2006 7.400 7.440 7.400 7.440 5,010 +0.04(+0.55%)
Mar 06, 2006 7.304 7.399 7.304 7.399 601 +0.14(+1.86%)
Mar 03, 2006 7.150 7.630 7.130 7.264 1,402 +0.12(+1.74%)
Mar 02, 2006 6.940 7.150 6.840 7.140 1,902 -0.06(-0.83%)
Mar 01, 2006 7.200 7.200 7.200 7.200 100 +0.00(+0.00%)
Feb 28, 2006 7.108 7.201 6.920 7.200 1,981 +0.09(+1.29%)
Feb 27, 2006 7.108 7.108 7.108 7.108 0 +0.00(+0.00%)
Feb 24, 2006 7.010 7.108 7.010 7.108 2,200 -0.09(-1.30%)
Feb 23, 2006 7.030 7.250 7.030 7.202 1,680 -0.10(-1.34%)
Feb 22, 2006 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Feb 21, 2006 7.310 7.310 7.300 7.300 600 +0.20(+2.82%)
Feb 17, 2006 7.120 7.120 7.100 7.100 500 -0.25(-3.40%)
Feb 16, 2006 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Feb 15, 2006 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Feb 14, 2006 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Feb 13, 2006 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Feb 10, 2006 7.210 7.400 7.200 7.350 702 +0.15(+2.08%)
Feb 09, 2006 7.210 7.210 7.200 7.200 2,060 +0.18(+2.56%)
Feb 08, 2006 7.020 7.020 7.020 7.020 100 -0.15(-2.09%)
Feb 07, 2006 7.170 7.180 7.000 7.170 6,200 +0.00(+0.00%)
Feb 06, 2006 7.170 7.170 7.170 7.170 150 +0.02(+0.28%)
Feb 03, 2006 7.150 7.150 7.150 7.150 200 -0.20(-2.72%)
Feb 02, 2006 7.340 7.350 7.340 7.350 1,056 +0.02(+0.33%)
Feb 01, 2006 7.100 7.326 7.100 7.326 702 +0.03(+0.35%)
Jan 31, 2006 7.300 7.300 7.300 7.300 100 -0.10(-1.35%)
Jan 30, 2006 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Jan 27, 2006 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Jan 26, 2006 7.250 7.400 7.250 7.400 2,100 +0.15(+2.07%)
Jan 25, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 24, 2006 7.250 7.250 7.250 7.250 100 -0.15(-2.03%)
Jan 23, 2006 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Jan 20, 2006 7.150 7.400 7.150 7.400 3,898 +0.20(+2.78%)
Jan 19, 2006 7.200 7.200 7.200 7.200 200 -0.22(-2.96%)
Jan 18, 2006 7.400 7.420 7.400 7.420 4,600 -0.45(-5.72%)
Jan 17, 2006 7.220 7.870 7.190 7.870 1,950 +0.47(+6.32%)
Jan 13, 2006 7.290 7.402 7.290 7.402 700 -0.34(-4.37%)
Jan 12, 2006 7.320 7.740 7.240 7.740 3,500 +0.12(+1.57%)
Jan 11, 2006 7.160 7.840 7.160 7.620 7,460 +0.32(+4.38%)
Jan 10, 2006 7.100 7.300 7.100 7.300 12,900 +0.20(+2.82%)
Jan 09, 2006 7.000 7.200 6.950 7.100 22,501 +0.06(+0.85%)
Jan 06, 2006 6.400 7.040 6.400 7.040 28,660 +0.69(+10.87%)
Jan 05, 2006 6.150 6.350 6.100 6.350 4,400 +0.07(+1.11%)
Jan 04, 2006 6.170 6.310 6.170 6.280 1,594 +0.12(+1.95%)
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.