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, 2014 4.969 5.030 4.860 5.030 8,156 +0.14(+2.87%)
Mar 28, 2014 4.870 4.890 4.870 4.890 1,031 -0.00(-0.00%)
Mar 27, 2014 5.000 5.000 4.860 4.890 5,922 -0.14(-2.78%)
Mar 26, 2014 5.060 5.060 5.030 5.030 3,919 -0.02(-0.40%)
Mar 25, 2014 5.064 5.064 5.050 5.050 800 +0.02(+0.40%)
Mar 24, 2014 5.040 5.050 5.030 5.030 5,833 -0.02(-0.40%)
Mar 21, 2014 5.120 5.120 5.030 5.050 11,436 +0.00(+0.00%)
Mar 20, 2014 5.180 5.180 5.050 5.050 951 -0.02(-0.39%)
Mar 19, 2014 5.080 5.170 5.070 5.070 1,694 +0.00(+0.00%)
Mar 18, 2014 5.090 5.090 5.070 5.070 2,240 -0.02(-0.39%)
Mar 17, 2014 5.071 5.090 5.071 5.090 359 -0.08(-1.55%)
Mar 14, 2014 5.040 5.170 5.040 5.170 12,876 +0.13(+2.58%)
Mar 13, 2014 5.080 5.120 5.020 5.040 4,873 -0.12(-2.33%)
Mar 12, 2014 5.300 5.300 5.150 5.160 8,485 -0.14(-2.64%)
Mar 11, 2014 5.350 5.350 5.300 5.300 1,679 -0.02(-0.38%)
Mar 10, 2014 5.242 5.430 5.242 5.320 6,252 -0.21(-3.80%)
Mar 07, 2014 5.620 5.620 5.530 5.530 1,138 -0.08(-1.43%)
Mar 06, 2014 5.590 5.620 5.360 5.610 44,408 +0.04(+0.74%)
Mar 05, 2014 5.100 5.580 5.081 5.569 22,289 +0.45(+8.89%)
Mar 04, 2014 4.930 5.130 4.930 5.114 7,553 +0.07(+1.48%)
Mar 03, 2014 4.750 5.085 4.750 5.040 20,238 -0.05(-1.02%)
Feb 28, 2014 5.050 5.092 5.039 5.092 6,155 +0.06(+1.23%)
Feb 27, 2014 5.030 5.109 5.030 5.030 3,170 -0.02(-0.40%)
Feb 26, 2014 5.100 5.100 5.050 5.050 1,320 -0.03(-0.59%)
Feb 25, 2014 5.120 5.150 4.970 5.080 10,751 -0.07(-1.36%)
Feb 24, 2014 5.150 5.210 5.150 5.150 5,380 -0.04(-0.77%)
Feb 21, 2014 5.140 5.190 5.130 5.190 3,130 +0.04(+0.77%)
Feb 20, 2014 5.230 5.270 5.130 5.150 18,049 -0.15(-2.83%)
Feb 19, 2014 5.290 5.300 5.220 5.300 10,901 +0.02(+0.38%)
Feb 18, 2014 5.350 5.350 5.230 5.280 20,163 -0.06(-1.12%)
Feb 14, 2014 5.350 5.340 5.340 5.340 3,700 -0.01(-0.19%)
Feb 13, 2014 5.360 5.360 5.280 5.350 8,299 +0.04(+0.75%)
Feb 12, 2014 5.414 5.414 5.170 5.310 5,779 -0.07(-1.30%)
Feb 11, 2014 5.370 5.400 5.150 5.380 8,635 +0.00(+0.00%)
Feb 10, 2014 5.420 5.440 5.348 5.380 4,446 -0.03(-0.55%)
Feb 07, 2014 5.440 5.440 5.360 5.410 5,629 -0.01(-0.18%)
Feb 06, 2014 5.300 5.420 5.300 5.420 325 +0.15(+2.85%)
Feb 05, 2014 5.260 5.390 5.250 5.270 1,583 -0.02(-0.38%)
Feb 04, 2014 5.140 5.300 5.140 5.290 7,800 +0.17(+3.32%)
Feb 03, 2014 5.250 5.300 5.120 5.120 14,291 -0.09(-1.73%)
Jan 31, 2014 5.250 5.250 5.150 5.210 16,678 -0.02(-0.38%)
Jan 30, 2014 5.190 5.400 5.190 5.230 7,576 +0.05(+0.96%)
Jan 29, 2014 5.350 5.350 5.120 5.180 11,164 -0.13(-2.45%)
Jan 28, 2014 5.180 5.445 5.170 5.310 4,574 +0.08(+1.53%)
Jan 27, 2014 5.560 5.610 5.190 5.230 10,843 -0.21(-3.86%)
Jan 24, 2014 5.610 5.620 5.200 5.440 27,059 -0.11(-1.98%)
Jan 23, 2014 5.720 5.820 5.550 5.550 5,095 -0.16(-2.80%)
Jan 22, 2014 5.690 5.830 5.690 5.710 2,127 -0.01(-0.17%)
Jan 21, 2014 5.860 5.860 5.565 5.720 11,464 -0.06(-1.04%)
Jan 17, 2014 5.620 5.780 5.780 5.780 2,000 +0.15(+2.66%)
Jan 16, 2014 5.750 5.760 5.630 5.630 12,194 -0.14(-2.43%)
Jan 15, 2014 5.770 5.770 5.770 5.770 500 -0.08(-1.37%)
Jan 14, 2014 5.780 5.870 5.550 5.850 7,266 +0.01(+0.17%)
Jan 13, 2014 5.830 5.880 5.730 5.840 16,939 +0.11(+1.92%)
Jan 10, 2014 5.590 5.730 5.590 5.730 830 +0.01(+0.17%)
Jan 09, 2014 5.750 5.776 5.690 5.720 5,408 -0.03(-0.52%)
Jan 08, 2014 5.710 5.850 5.680 5.750 8,431 +0.02(+0.33%)
Jan 07, 2014 5.820 5.831 5.730 5.731 15,964 -0.06(-1.02%)
Jan 06, 2014 5.580 5.960 5.580 5.790 39,773 +0.29(+5.27%)
Jan 03, 2014 5.730 5.730 5.500 5.500 8,787 -0.20(-3.51%)
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.