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, 2008 6.172 6.172 6.172 6.172 0 +0.00(+0.00%)
Mar 28, 2008 6.172 6.172 6.172 6.172 0 +0.00(+0.00%)
Mar 27, 2008 6.500 6.500 6.110 6.172 1,200 -0.33(-5.05%)
Mar 26, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Mar 25, 2008 0.5001 6.500 6.500 6.500 0 +0.00(+0.00%)
Mar 24, 2008 6.500 6.500 6.500 6.500 500 -0.29(-4.27%)
Mar 21, 2008 6.790 6.790 6.790 6.790 0 +0.00(+0.00%)
Mar 20, 2008 6.790 6.790 6.790 6.790 0 +0.00(+0.00%)
Mar 19, 2008 6.790 6.790 6.790 6.790 0 +0.00(+0.00%)
Mar 18, 2008 6.790 6.790 6.790 6.790 300 +0.30(+4.62%)
Mar 17, 2008 6.050 6.490 6.050 6.490 2,300 -0.06(-0.92%)
Mar 14, 2008 6.050 6.550 6.050 6.550 200 -0.25(-3.68%)
Mar 13, 2008 6.800 6.800 6.800 6.800 100 +0.00(+0.00%)
Mar 12, 2008 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Mar 11, 2008 6.500 6.800 6.500 6.800 200 +0.30(+4.62%)
Mar 10, 2008 6.500 6.500 6.500 6.500 100 +0.01(+0.15%)
Mar 07, 2008 6.490 6.490 6.490 6.490 0 +0.00(+0.00%)
Mar 06, 2008 5.970 6.490 5.970 6.490 1,100 +0.14(+2.20%)
Mar 05, 2008 5.800 6.350 5.800 6.350 700 -0.01(-0.16%)
Mar 04, 2008 6.360 6.360 6.360 6.360 0 +0.00(+0.00%)
Mar 03, 2008 6.360 6.360 6.360 6.360 0 +0.00(+0.00%)
Feb 29, 2008 6.360 6.360 6.360 6.360 0 +0.00(+0.00%)
Feb 28, 2008 6.000 6.360 5.730 6.360 1,400 +0.55(+9.46%)
Feb 27, 2008 5.810 5.810 5.810 5.810 200 -0.66(-10.20%)
Feb 26, 2008 6.450 6.470 6.450 6.470 400 +0.57(+9.66%)
Feb 25, 2008 5.650 5.900 5.650 5.900 300 -0.30(-4.84%)
Feb 22, 2008 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Feb 21, 2008 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Feb 20, 2008 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Feb 19, 2008 6.340 6.350 5.790 6.200 1,300 +0.24(+4.03%)
Feb 18, 2008 5.960 5.960 5.960 5.960 0 +0.00(+0.00%)
Feb 15, 2008 5.960 5.960 5.960 5.960 0 +0.00(+0.00%)
Feb 14, 2008 5.960 5.960 5.960 5.960 0 +0.00(+0.00%)
Feb 13, 2008 5.960 5.960 5.960 5.960 0 +0.00(+0.00%)
Feb 12, 2008 6.100 6.100 5.850 5.960 627 -0.14(-2.30%)
Feb 11, 2008 6.340 6.340 6.020 6.100 900 +0.25(+4.27%)
Feb 08, 2008 5.850 5.850 5.850 5.850 500 -0.50(-7.87%)
Feb 07, 2008 5.750 6.350 5.750 6.350 400 +0.01(+0.16%)
Feb 06, 2008 6.340 6.340 6.340 6.340 0 +0.00(+0.00%)
Feb 05, 2008 6.340 6.340 6.340 6.340 200 +0.29(+4.79%)
Feb 04, 2008 5.500 6.080 5.500 6.050 1,996 +0.75(+14.15%)
Feb 01, 2008 5.250 5.400 5.250 5.300 1,211 -0.10(-1.85%)
Jan 31, 2008 5.100 5.400 5.100 5.400 1,200 -0.04(-0.74%)
Jan 30, 2008 5.260 5.440 5.050 5.440 2,250 +0.04(+0.74%)
Jan 29, 2008 5.090 5.750 5.060 5.400 1,100 -0.02(-0.37%)
Jan 28, 2008 5.420 5.500 5.360 5.420 3,300 +0.12(+2.26%)
Jan 25, 2008 5.650 5.650 5.200 5.300 800 +0.05(+0.95%)
Jan 24, 2008 5.500 5.500 5.200 5.250 1,359 -0.25(-4.55%)
Jan 23, 2008 5.450 5.950 5.050 5.500 4,617 -0.34(-5.82%)
Jan 22, 2008 5.840 5.840 5.840 5.840 0 +0.00(+0.00%)
Jan 21, 2008 5.600 5.840 5.500 5.840 1,600 +0.00(+0.00%)
Jan 18, 2008 5.600 5.840 5.500 5.840 1,600 -0.03(-0.51%)
Jan 17, 2008 6.450 6.450 5.600 5.870 3,374 +0.37(+6.73%)
Jan 16, 2008 5.560 5.560 5.400 5.500 4,376 -0.13(-2.31%)
Jan 15, 2008 5.750 5.750 5.550 5.630 1,574 -0.30(-5.06%)
Jan 14, 2008 6.070 6.070 5.620 5.930 3,260 +0.23(+4.04%)
Jan 11, 2008 5.600 6.240 5.600 5.700 2,100 -0.20(-3.39%)
Jan 10, 2008 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jan 09, 2008 6.020 6.100 5.900 5.900 1,500 -0.11(-1.83%)
Jan 08, 2008 6.150 6.150 6.010 6.010 1,200 -0.09(-1.48%)
Jan 07, 2008 6.100 6.180 6.100 6.100 630 -0.30(-4.69%)
Jan 04, 2008 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Jan 03, 2008 6.110 6.400 6.110 6.400 300 -0.05(-0.78%)
Jan 02, 2008 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
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.