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 29, 2019 4.653 4.728 4.630 4.728 1,300 +0.08(+1.68%)
Mar 28, 2019 4.889 4.889 4.650 4.650 1,876 +0.02(+0.43%)
Mar 27, 2019 4.750 4.850 4.440 4.630 6,403 -0.11(-2.32%)
Mar 26, 2019 4.980 4.990 4.730 4.740 8,834 -0.11(-2.27%)
Mar 25, 2019 4.740 4.910 4.740 4.850 7,031 +0.09(+1.89%)
Mar 22, 2019 4.750 4.760 4.750 4.760 400 -0.11(-2.25%)
Mar 21, 2019 4.750 4.870 4.750 4.870 707 +0.10(+2.04%)
Mar 20, 2019 4.839 4.839 4.772 4.772 2,066 -0.11(-2.21%)
Mar 19, 2019 4.920 4.920 4.730 4.880 3,040 +0.14(+2.95%)
Mar 18, 2019 4.840 4.890 4.740 4.740 5,306 -0.03(-0.63%)
Mar 15, 2019 4.876 4.876 4.770 4.770 500 -0.13(-2.66%)
Mar 14, 2019 4.900 4.900 4.900 4.900 199 +0.09(+1.85%)
Mar 13, 2019 4.731 4.811 4.731 4.811 577 -0.09(-1.81%)
Mar 12, 2019 4.656 4.900 4.656 4.900 4,257 +0.18(+3.91%)
Mar 11, 2019 4.740 4.740 4.640 4.716 7,964 -0.03(-0.63%)
Mar 08, 2019 4.770 4.870 4.740 4.745 4,800 -0.17(-3.55%)
Mar 07, 2019 4.699 4.920 4.630 4.920 21,922 +0.26(+5.66%)
Mar 06, 2019 4.654 4.700 4.620 4.656 2,624 -0.01(-0.22%)
Mar 05, 2019 4.700 4.700 4.611 4.667 9,057 -0.02(-0.50%)
Mar 04, 2019 4.750 4.750 4.620 4.690 6,250 -0.01(-0.21%)
Mar 01, 2019 4.700 4.700 4.610 4.700 2,700 +0.10(+2.17%)
Feb 28, 2019 4.610 4.750 4.590 4.600 9,515 -0.04(-0.86%)
Feb 27, 2019 4.620 4.730 4.580 4.640 25,582 +0.02(+0.43%)
Feb 26, 2019 4.730 4.730 4.620 4.620 1,257 -0.04(-0.86%)
Feb 25, 2019 4.740 4.750 4.660 4.660 1,952 -0.04(-0.85%)
Feb 22, 2019 4.660 4.850 4.630 4.700 3,900 -0.15(-3.09%)
Feb 21, 2019 4.600 4.850 4.550 4.850 19,046 +0.23(+4.97%)
Feb 20, 2019 4.700 4.850 4.570 4.620 10,827 -0.07(-1.49%)
Feb 19, 2019 4.550 4.869 4.450 4.690 29,905 +0.01(+0.13%)
Feb 15, 2019 4.900 5.015 4.575 4.684 19,900 -0.24(-4.80%)
Feb 14, 2019 5.090 5.250 4.920 4.920 23,017 +0.01(+0.20%)
Feb 13, 2019 4.727 4.990 4.639 4.910 32,367 +0.21(+4.47%)
Feb 12, 2019 4.700 4.750 4.617 4.700 40,350 +0.11(+2.30%)
Feb 11, 2019 4.328 4.700 4.328 4.594 87,882 +0.29(+6.85%)
Feb 08, 2019 4.290 4.340 4.240 4.300 500 +0.09(+2.14%)
Feb 07, 2019 4.210 4.359 4.210 4.210 3,372 +0.00(+0.00%)
Feb 06, 2019 4.230 4.250 4.210 4.210 16,901 -0.04(-0.94%)
Feb 05, 2019 4.305 4.305 4.250 4.250 719 -0.05(-1.28%)
Feb 04, 2019 4.380 4.380 4.220 4.305 1,455 +0.04(+0.82%)
Feb 01, 2019 4.271 4.271 4.270 131 -0.00(-0.03%)
Jan 31, 2019 4.271 4.271 4.271 4.271 325 +0.10(+2.43%)
Jan 30, 2019 4.288 4.470 4.160 4.170 11,314 +0.01(+0.24%)
Jan 29, 2019 4.201 4.201 4.160 4.160 11,947 -0.01(-0.24%)
Jan 28, 2019 4.471 4.471 4.160 4.170 4,766 -0.18(-4.14%)
Jan 25, 2019 4.170 4.350 4.160 4.350 6,600 +0.18(+4.39%)
Jan 24, 2019 4.271 4.290 4.050 4.167 6,148 -0.08(-1.95%)
Jan 23, 2019 4.350 4.380 4.250 4.250 3,488 -0.05(-1.16%)
Jan 22, 2019 4.300 4.300 4.300 4.300 737 -0.02(-0.46%)
Jan 18, 2019 4.520 4.520 4.320 4.320 1,200 +0.02(+0.47%)
Jan 17, 2019 4.250 4.428 4.250 4.300 2,075 +0.03(+0.67%)
Jan 16, 2019 4.271 4.271 4.271 4.271 408 +0.13(+3.17%)
Jan 15, 2019 4.480 4.480 4.110 4.140 761 -0.04(-0.96%)
Jan 14, 2019 4.420 4.420 4.000 4.180 3,451 -0.04(-0.95%)
Jan 11, 2019 4.300 4.340 4.220 4.220 2,600 -0.07(-1.63%)
Jan 10, 2019 4.300 4.300 4.270 4.290 1,970 +0.06(+1.42%)
Jan 09, 2019 4.230 4.230 4.230 4.230 109 +0.20(+4.96%)
Jan 08, 2019 4.480 4.480 4.030 4.030 4,330 -0.44(-9.84%)
Jan 07, 2019 4.010 4.470 3.970 4.470 3,838 +0.31(+7.45%)
Jan 04, 2019 4.420 4.420 4.010 4.160 1,400 -0.04(-0.95%)
Jan 03, 2019 3.990 4.210 3.679 4.200 10,874 +0.24(+6.06%)
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.