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

Nortech Systems IN (NQ: NSYS )

11.68 -0.65 (-5.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2015 4.940 4.940 4.860 4.930 6,788 +0.03(+0.61%)
Mar 30, 2015 4.940 4.940 4.900 4.900 701 -0.08(-1.61%)
Mar 27, 2015 4.920 5.000 4.861 4.980 9,599 -0.11(-2.16%)
Mar 25, 2015 5.090 5.090 5.090 5.090 100 +0.12(+2.41%)
Mar 24, 2015 4.830 5.070 4.830 4.970 1,032 +0.04(+0.81%)
Mar 23, 2015 5.110 5.110 4.930 4.930 306 -0.02(-0.40%)
Mar 20, 2015 4.920 4.950 4.810 4.950 5,591 +0.03(+0.61%)
Mar 19, 2015 5.250 5.250 4.920 4.920 9,922 -0.08(-1.60%)
Mar 18, 2015 5.050 5.330 5.000 5.000 6,844 -0.04(-0.79%)
Mar 17, 2015 5.060 5.060 5.000 5.040 7,848 -0.02(-0.40%)
Mar 16, 2015 5.160 5.160 5.060 5.060 3,426 -0.24(-4.44%)
Mar 13, 2015 5.140 5.295 5.140 5.295 477 +0.04(+0.67%)
Mar 12, 2015 5.100 5.490 5.100 5.260 18,750 -0.40(-7.07%)
Mar 11, 2015 5.650 5.780 5.650 5.660 1,726 -0.01(-0.18%)
Mar 10, 2015 5.723 5.723 5.670 5.670 1,101 +0.02(+0.35%)
Mar 06, 2015 5.880 5.650 5.650 5.650 1 -0.24(-4.06%)
Mar 05, 2015 5.980 5.980 5.889 5.889 2,772 +0.24(+4.23%)
Mar 03, 2015 5.900 5.650 5.650 5.650 250 +0.04(+0.71%)
Feb 27, 2015 5.650 5.610 5.610 5.610 9,100 -0.05(-0.95%)
Feb 26, 2015 5.680 5.550 5.664 5.664 506 +0.11(+2.05%)
Feb 25, 2015 5.800 5.800 5.410 5.550 3,358 -0.15(-2.63%)
Feb 24, 2015 5.780 5.790 5.700 5.700 3,778 -0.05(-0.87%)
Feb 23, 2015 5.800 5.900 5.570 5.750 8,506 +0.17(+3.05%)
Feb 20, 2015 5.410 5.580 5.340 5.580 7,078 +0.34(+6.49%)
Feb 19, 2015 5.220 5.420 5.220 5.240 1,600 +0.01(+0.19%)
Feb 18, 2015 5.350 5.380 5.230 5.230 5,000 -0.14(-2.61%)
Feb 17, 2015 5.660 5.660 5.350 5.370 3,580 -0.18(-3.24%)
Feb 13, 2015 5.480 5.550 5.550 5.550 2,500 +0.05(+0.91%)
Feb 12, 2015 5.450 5.500 5.380 5.500 755 +0.04(+0.73%)
Feb 11, 2015 5.690 5.690 5.460 5.460 975 +0.00(+0.00%)
Feb 10, 2015 5.460 5.460 5.460 5.460 200 -0.02(-0.36%)
Feb 09, 2015 5.480 5.590 5.460 5.480 1,564 -0.20(-3.52%)
Feb 06, 2015 5.450 5.680 5.380 5.680 3,501 +0.22(+4.03%)
Feb 05, 2015 5.560 5.700 5.370 5.460 5,720 -0.10(-1.80%)
Feb 04, 2015 5.590 5.590 5.560 5.560 200 -0.27(-4.63%)
Feb 03, 2015 5.500 5.830 5.500 5.830 2,500 -0.04(-0.68%)
Feb 02, 2015 5.680 5.870 5.500 5.870 4,979 +0.20(+3.53%)
Jan 30, 2015 5.520 5.670 5.520 5.670 379 +0.10(+1.72%)
Jan 29, 2015 5.690 5.750 5.430 5.574 15,312 -0.12(-2.04%)
Jan 27, 2015 5.400 5.690 5.690 5.690 35 +0.16(+2.89%)
Jan 26, 2015 5.560 5.800 5.530 5.530 4,720 -0.05(-0.90%)
Jan 23, 2015 5.560 5.580 5.560 5.580 815 +0.00(+0.00%)
Jan 22, 2015 5.630 5.630 5.430 5.580 8,300 -0.12(-2.11%)
Jan 21, 2015 5.670 5.770 5.540 5.700 6,600 +0.19(+3.45%)
Jan 20, 2015 5.721 5.721 5.501 5.510 1,057 +0.01(+0.18%)
Jan 16, 2015 5.830 5.830 5.500 5.500 340 -0.46(-7.72%)
Jan 15, 2015 5.820 5.960 5.800 5.960 1,400 -0.02(-0.33%)
Jan 14, 2015 5.600 5.980 5.500 5.980 9,875 +0.23(+4.00%)
Jan 13, 2015 5.850 5.860 5.750 5.750 5,300 -0.10(-1.71%)
Jan 12, 2015 5.850 5.850 5.830 5.850 2,000 +0.00(+0.00%)
Jan 09, 2015 5.980 6.000 5.750 5.850 4,303 +0.00(+0.00%)
Jan 08, 2015 5.710 5.980 5.710 5.850 2,202 +0.14(+2.45%)
Jan 07, 2015 5.690 5.730 5.690 5.710 1,383 +0.12(+2.15%)
Jan 06, 2015 5.590 5.590 5.590 5.590 100 +0.02(+0.36%)
Jan 05, 2015 5.570 5.570 5.570 5.570 100 -0.14(-2.45%)
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.