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, 2009 3.450 3.450 3.450 3.450 100 +0.35(+11.29%)
Mar 27, 2009 3.000 3.100 3.000 3.100 1,712 +0.00(+0.00%)
Mar 26, 2009 3.000 3.100 3.000 3.100 2,251 +0.01(+0.32%)
Mar 25, 2009 2.800 3.090 2.800 3.090 3,049 +0.29(+10.36%)
Mar 24, 2009 2.950 3.200 2.800 2.800 2,735 -0.10(-3.45%)
Mar 23, 2009 2.900 2.900 2.900 2.900 175 -0.11(-3.65%)
Mar 20, 2009 3.000 3.020 3.000 3.010 900 -0.13(-4.14%)
Mar 19, 2009 3.000 3.140 3.000 3.140 3,400 +0.08(+2.61%)
Mar 18, 2009 3.060 3.230 2.760 3.060 8,782 -0.59(-16.16%)
Mar 17, 2009 3.040 3.650 3.040 3.650 1,107 -0.05(-1.35%)
Mar 16, 2009 3.680 3.750 3.680 3.700 2,300 +0.02(+0.54%)
Mar 13, 2009 3.680 3.680 3.680 3.680 179 -0.01(-0.27%)
Mar 12, 2009 3.690 3.690 3.690 3.690 300 -0.01(-0.27%)
Mar 11, 2009 3.640 3.700 3.120 3.700 1,200 +0.20(+5.71%)
Mar 10, 2009 3.710 3.900 3.417 3.500 7,454 +0.00(+0.00%)
Mar 09, 2009 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Mar 06, 2009 3.338 3.500 3.338 3.500 800 -0.24(-6.42%)
Mar 05, 2009 3.740 3.740 3.740 3.740 0 +0.00(+0.00%)
Mar 04, 2009 3.460 4.000 3.020 3.740 25,718 -0.01(-0.27%)
Mar 02, 2009 4.000 4.000 3.000 3.750 4,060 -0.18(-4.58%)
Feb 27, 2009 3.930 3.930 3.930 3.930 100 -0.02(-0.50%)
Feb 26, 2009 3.950 3.950 3.950 3.950 200 +0.00(+0.00%)
Feb 25, 2009 3.950 3.950 3.950 3.950 600 -0.03(-0.72%)
Feb 24, 2009 4.000 4.000 3.710 3.978 1,279 +0.21(+5.70%)
Feb 23, 2009 4.000 4.000 3.764 3.764 500 -0.17(-4.22%)
Feb 20, 2009 4.000 4.000 3.700 3.930 800 -0.01(-0.25%)
Feb 19, 2009 3.940 3.940 3.940 3.940 300 -0.06(-1.50%)
Feb 18, 2009 4.000 4.000 4.000 4.000 300 +0.06(+1.52%)
Feb 17, 2009 3.700 3.990 3.700 3.940 700 +0.18(+4.79%)
Feb 13, 2009 4.150 4.200 3.760 3.760 4,400 -0.39(-9.40%)
Feb 12, 2009 4.150 4.150 3.560 4.150 4,100 +0.15(+3.75%)
Feb 11, 2009 4.000 4.000 4.000 4.000 200 -0.15(-3.61%)
Feb 10, 2009 4.150 4.150 4.150 4.150 200 +0.02(+0.51%)
Feb 09, 2009 4.150 4.350 3.920 4.129 3,668 -0.07(-1.69%)
Feb 06, 2009 4.150 4.200 4.150 4.200 1,200 +0.05(+1.20%)
Feb 05, 2009 4.150 4.150 4.150 4.150 100 +0.15(+3.75%)
Feb 04, 2009 4.000 4.000 4.000 4.000 200 -0.00(-0.00%)
Feb 03, 2009 4.000 4.000 4.000 4.000 897 +0.00(+0.00%)
Feb 02, 2009 4.200 4.200 3.910 4.000 460 -0.15(-3.61%)
Jan 30, 2009 4.100 4.150 4.100 4.150 200 -0.05(-1.19%)
Jan 27, 2009 4.190 4.200 4.200 4.200 400 +0.06(+1.45%)
Jan 26, 2009 3.900 4.140 3.900 4.140 300 +0.14(+3.50%)
Jan 23, 2009 4.007 4.080 3.900 4.000 2,448 -0.07(-1.72%)
Jan 22, 2009 3.920 4.070 3.920 4.070 1,300 -0.31(-7.08%)
Jan 16, 2009 4.380 4.380 4.380 4.380 0 +0.00(+0.00%)
Jan 15, 2009 4.310 4.390 4.100 4.380 900 +0.08(+1.86%)
Jan 14, 2009 4.300 4.300 4.300 4.300 400 -0.09(-2.05%)
Jan 13, 2009 4.390 4.390 4.390 4.390 135 +0.00(+0.00%)
Jan 12, 2009 4.390 4.390 4.390 4.390 455 +0.09(+2.09%)
Jan 09, 2009 4.390 4.390 4.000 4.300 2,897 +0.00(+0.00%)
Jan 08, 2009 4.160 4.300 4.160 4.300 3,760 +0.00(+0.00%)
Jan 07, 2009 4.300 4.300 4.300 4.300 100 -0.10(-2.27%)
Jan 06, 2009 3.870 4.480 3.870 4.400 2,095 -0.17(-3.72%)
Jan 05, 2009 4.570 4.570 4.570 4.570 100 -0.12(-2.56%)
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.