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

Nortech Systems IN (NQ: NSYS )

12.33 +0.43 (+3.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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, 2017 3.680 3.700 3.620 3.650 12,406 -0.04(-1.00%)
Mar 30, 2017 3.510 3.690 3.510 3.687 11,854 +0.03(+0.73%)
Mar 29, 2017 3.740 3.750 3.660 3.660 8,200 -0.04(-1.08%)
Mar 28, 2017 3.750 3.750 3.650 3.700 16,286 -0.06(-1.60%)
Mar 27, 2017 3.620 3.770 3.600 3.760 15,483 +0.11(+3.01%)
Mar 24, 2017 3.560 3.900 3.550 3.650 15,323 +0.06(+1.67%)
Mar 23, 2017 3.490 3.640 3.470 3.590 16,466 +0.11(+3.16%)
Mar 22, 2017 3.580 3.580 3.480 3.480 6,214 +0.04(+1.16%)
Mar 21, 2017 3.450 3.510 3.440 3.440 8,199 -0.06(-1.71%)
Mar 20, 2017 3.480 3.558 3.480 3.500 2,441 +0.03(+0.86%)
Mar 17, 2017 3.550 3.650 3.470 3.470 20,665 -0.08(-2.25%)
Mar 16, 2017 3.650 3.740 3.350 3.550 24,061 -0.07(-1.93%)
Mar 15, 2017 3.480 3.750 3.350 3.620 33,211 +0.08(+2.26%)
Mar 14, 2017 3.559 3.560 3.410 3.540 22,429 +0.01(+0.28%)
Mar 13, 2017 3.690 3.740 3.530 3.530 15,170 -0.23(-6.12%)
Mar 10, 2017 3.720 3.853 3.720 3.760 8,724 -0.05(-1.31%)
Mar 09, 2017 4.050 4.050 3.715 3.810 56,850 -0.40(-9.50%)
Mar 08, 2017 4.138 4.290 4.138 4.210 13,043 -0.12(-2.77%)
Mar 07, 2017 4.130 4.459 4.120 4.330 31,891 +0.01(+0.23%)
Mar 06, 2017 4.320 4.320 4.320 4.320 265 +0.06(+1.41%)
Mar 03, 2017 4.400 4.400 4.164 4.260 2,009 +0.06(+1.43%)
Mar 02, 2017 4.091 4.240 4.072 4.200 7,052 -0.02(-0.47%)
Mar 01, 2017 4.190 4.320 4.180 4.220 17,127 -0.07(-1.63%)
Feb 28, 2017 4.119 4.300 4.084 4.290 12,154 +0.04(+0.94%)
Feb 27, 2017 4.240 4.520 4.076 4.250 48,066 +0.02(+0.47%)
Feb 24, 2017 4.160 4.230 3.950 4.230 28,934 +0.04(+0.95%)
Feb 23, 2017 4.370 4.370 4.150 4.190 11,512 +0.05(+1.11%)
Feb 22, 2017 4.116 4.380 4.116 4.144 12,926 -0.04(-1.02%)
Feb 21, 2017 4.370 4.370 4.160 4.186 13,262 -0.13(-3.09%)
Feb 17, 2017 4.320 4.320 4.320 0 +0.18(+4.35%)
Feb 16, 2017 4.290 4.300 4.140 4.140 11,128 -0.18(-4.16%)
Feb 15, 2017 4.400 4.570 4.135 4.320 9,502 +0.01(+0.23%)
Feb 14, 2017 4.217 4.600 4.040 4.310 100,517 +0.23(+5.73%)
Feb 13, 2017 4.131 4.182 4.060 4.077 13,011 +0.05(+1.16%)
Feb 10, 2017 4.070 4.096 3.920 4.030 13,272 +0.05(+1.26%)
Feb 09, 2017 4.000 4.292 3.980 3.980 4,636 -0.05(-1.24%)
Feb 08, 2017 3.940 4.080 3.940 4.030 7,762 +0.13(+3.33%)
Feb 07, 2017 3.950 3.950 3.900 3.900 2,000 -0.03(-0.76%)
Feb 06, 2017 4.030 4.030 3.930 3.930 1,579 -0.10(-2.48%)
Feb 03, 2017 4.112 4.119 3.940 4.030 4,981 -0.01(-0.25%)
Feb 02, 2017 4.140 4.140 4.040 4.040 1,748 -0.07(-1.70%)
Feb 01, 2017 4.120 4.125 4.070 4.110 4,401 -0.04(-0.96%)
Jan 31, 2017 4.120 4.305 4.110 4.150 10,652 +0.10(+2.47%)
Jan 30, 2017 4.117 4.183 4.050 4.050 24,516 -0.01(-0.25%)
Jan 27, 2017 4.250 4.250 4.000 4.060 12,763 -0.27(-6.24%)
Jan 26, 2017 4.250 4.341 4.250 4.330 1,748 +0.09(+2.12%)
Jan 25, 2017 4.280 4.370 4.240 4.240 2,599 +0.02(+0.42%)
Jan 24, 2017 4.430 4.450 4.121 4.222 39,152 -0.21(-4.69%)
Jan 23, 2017 3.990 4.585 3.980 4.430 56,378 +0.46(+11.59%)
Jan 20, 2017 3.830 4.010 3.830 3.970 9,590 +0.11(+2.85%)
Jan 19, 2017 3.934 4.088 3.800 3.860 44,581 -0.09(-2.28%)
Jan 18, 2017 3.800 4.030 3.800 3.950 33,265 +0.06(+1.54%)
Jan 17, 2017 3.875 3.890 3.875 3.890 2,023 +0.04(+1.15%)
Jan 13, 2017 3.846 3.846 3.846 0 +0.03(+0.66%)
Jan 12, 2017 3.870 3.870 3.820 3.820 699 +0.02(+0.54%)
Jan 11, 2017 3.832 3.918 3.750 3.800 36,897 -0.03(-0.78%)
Jan 10, 2017 3.870 3.980 3.800 3.830 44,759 -0.02(-0.52%)
Jan 09, 2017 3.710 3.870 3.710 3.850 14,506 +0.04(+1.05%)
Jan 06, 2017 3.910 3.910 3.740 3.810 17,956 -0.09(-2.31%)
Jan 05, 2017 3.947 3.958 3.900 3.900 4,788 +0.10(+2.63%)
Jan 04, 2017 3.810 3.820 3.800 3.800 7,528 +0.03(+0.80%)
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.