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 (%)
Apr 30, 2003 5.650 5.650 5.650 5.650 100 +0.07(+1.25%)
Apr 29, 2003 5.460 5.640 5.400 5.580 11,900 +0.24(+4.49%)
Apr 28, 2003 5.320 5.420 5.310 5.340 1,900 -0.16(-2.93%)
Apr 25, 2003 5.400 5.740 5.020 5.501 37,400 +0.11(+2.06%)
Apr 24, 2003 5.490 5.490 5.390 5.390 2,000 -0.19(-3.41%)
Apr 23, 2003 5.560 5.580 5.350 5.580 1,800 +0.08(+1.45%)
Apr 22, 2003 5.580 5.700 5.390 5.500 3,700 -0.05(-0.90%)
Apr 21, 2003 5.530 5.580 5.300 5.550 1,300 +0.15(+2.78%)
Apr 17, 2003 5.550 5.640 5.400 5.400 6,400 -0.39(-6.74%)
Apr 16, 2003 5.900 6.070 5.500 5.790 9,900 -0.11(-1.86%)
Apr 15, 2003 5.990 6.000 5.760 5.900 2,900 -0.06(-1.01%)
Apr 14, 2003 6.060 6.060 5.960 5.960 2,500 -0.17(-2.77%)
Apr 11, 2003 5.420 6.130 5.420 6.130 5,900 +0.62(+11.25%)
Apr 10, 2003 6.240 6.500 5.050 5.510 24,100 -1.14(-17.14%)
Apr 09, 2003 6.650 6.650 6.650 6.650 7,700 +0.00(+0.00%)
Apr 08, 2003 6.570 6.650 6.570 6.650 1,100 +0.00(+0.00%)
Apr 07, 2003 6.650 6.700 6.520 6.650 4,700 -0.03(-0.45%)
Apr 04, 2003 6.750 6.850 6.530 6.680 15,100 -0.07(-1.04%)
Apr 03, 2003 6.760 6.760 6.750 6.750 400 +0.00(+0.00%)
Apr 02, 2003 7.010 7.010 6.750 6.750 500 -0.35(-4.93%)
Apr 01, 2003 7.100 7.100 7.100 7.100 1,200 +0.00(+0.00%)
Mar 31, 2003 7.100 7.100 7.050 7.100 2,000 +0.05(+0.71%)
Mar 28, 2003 6.760 7.050 6.760 7.050 7,900 +0.17(+2.47%)
Mar 27, 2003 6.860 6.950 6.750 6.880 3,450 +0.13(+1.93%)
Mar 26, 2003 6.750 6.830 6.750 6.750 4,300 -0.04(-0.59%)
Mar 25, 2003 6.850 6.850 6.790 6.790 600 -0.16(-2.29%)
Mar 24, 2003 6.950 6.950 6.800 6.949 2,000 +0.13(+1.88%)
Mar 21, 2003 6.821 6.821 6.821 6.821 0 +0.00(+0.00%)
Mar 20, 2003 6.960 7.100 6.750 6.821 1,600 -0.11(-1.57%)
Mar 19, 2003 6.820 6.930 6.820 6.930 1,000 +0.06(+0.87%)
Mar 18, 2003 6.810 6.989 6.750 6.870 2,200 -0.13(-1.86%)
Mar 17, 2003 7.250 7.250 6.520 7.000 11,800 -0.25(-3.45%)
Mar 14, 2003 7.273 7.273 7.250 7.250 1,825 -0.01(-0.14%)
Mar 13, 2003 7.140 7.450 7.140 7.260 1,800 +0.35(+5.07%)
Mar 12, 2003 6.790 7.020 6.750 6.910 9,848 -0.08(-1.14%)
Mar 11, 2003 7.250 7.530 6.850 6.990 11,200 -0.26(-3.59%)
Mar 10, 2003 7.250 7.290 7.250 7.250 1,300 +0.00(+0.00%)
Mar 07, 2003 7.250 7.250 7.250 7.250 300 -0.06(-0.82%)
Mar 06, 2003 7.550 7.550 7.220 7.310 3,600 -0.28(-3.69%)
Mar 05, 2003 7.650 7.650 7.590 7.590 3,000 -0.04(-0.52%)
Mar 04, 2003 7.730 7.730 7.630 7.630 1,700 -0.03(-0.39%)
Mar 03, 2003 7.670 7.670 7.660 7.660 1,000 +0.00(+0.00%)
Feb 28, 2003 7.720 7.720 7.650 7.660 3,800 -0.09(-1.16%)
Feb 27, 2003 7.750 7.750 7.750 7.750 2,400 +0.05(+0.65%)
Feb 26, 2003 7.750 7.900 7.700 7.700 13,000 -0.02(-0.26%)
Feb 25, 2003 7.720 7.720 7.650 7.720 5,400 +0.01(+0.13%)
Feb 24, 2003 7.680 7.720 7.650 7.710 3,400 +0.01(+0.13%)
Feb 21, 2003 7.710 7.720 7.540 7.700 2,300 +0.10(+1.32%)
Feb 20, 2003 7.600 7.850 7.580 7.600 5,700 +0.09(+1.20%)
Feb 19, 2003 7.540 7.800 7.500 7.510 4,100 +0.09(+1.21%)
Feb 18, 2003 7.430 8.000 7.330 7.420 10,100 +0.17(+2.34%)
Feb 14, 2003 7.200 7.700 7.200 7.250 4,000 +0.16(+2.26%)
Feb 13, 2003 7.200 7.200 7.090 7.090 800 -0.12(-1.66%)
Feb 12, 2003 7.220 7.220 7.100 7.210 6,600 -0.01(-0.14%)
Feb 11, 2003 7.210 7.220 7.210 7.220 1,300 +0.14(+1.98%)
Feb 10, 2003 7.320 7.320 7.080 7.080 2,600 -0.36(-4.84%)
Feb 07, 2003 7.450 7.450 7.440 7.440 800 -0.01(-0.13%)
Feb 06, 2003 7.440 7.500 7.440 7.450 5,300 +0.08(+1.09%)
Feb 05, 2003 7.260 7.380 7.160 7.370 4,200 -0.06(-0.81%)
Feb 04, 2003 7.090 7.630 7.090 7.430 2,000 +0.29(+4.06%)
Feb 03, 2003 7.040 7.490 7.040 7.140 2,600 +0.10(+1.42%)
Jan 31, 2003 7.050 7.050 7.040 7.040 1,000 -0.04(-0.49%)
Jan 30, 2003 7.120 7.160 7.070 7.075 1,900 -0.04(-0.63%)
Jan 29, 2003 7.170 7.310 7.100 7.120 2,900 -0.13(-1.79%)
Jan 28, 2003 7.050 7.250 7.050 7.250 1,700 +0.21(+2.98%)
Jan 27, 2003 7.030 7.040 7.030 7.040 900 -0.18(-2.49%)
Jan 23, 2003 7.220 7.220 7.220 7.220 0 +0.00(+0.00%)
Jan 22, 2003 7.240 7.300 7.210 7.220 5,100 +0.02(+0.28%)
Jan 21, 2003 7.000 7.200 7.000 7.200 2,600 +0.09(+1.27%)
Jan 17, 2003 7.200 7.200 7.110 7.110 1,600 -0.05(-0.70%)
Jan 16, 2003 7.110 7.160 7.110 7.160 1,400 +0.16(+2.29%)
Jan 15, 2003 7.000 7.000 7.000 7.000 1,000 +0.04(+0.57%)
Jan 14, 2003 6.750 6.990 6.750 6.960 2,200 +0.24(+3.57%)
Jan 13, 2003 7.030 7.030 6.600 6.720 6,200 -0.18(-2.61%)
Jan 10, 2003 7.030 7.030 6.900 6.900 2,500 -0.23(-3.23%)
Jan 09, 2003 7.130 7.130 7.130 7.130 2,000 -0.03(-0.42%)
Jan 08, 2003 7.180 7.180 7.160 7.160 400 +0.03(+0.43%)
Jan 07, 2003 7.110 7.160 7.060 7.129 3,600 +0.02(+0.27%)
Jan 06, 2003 7.110 7.110 7.110 7.110 600 +0.06(+0.85%)
Jan 03, 2003 7.050 7.050 7.050 7.050 300 +0.01(+0.14%)
Jan 02, 2003 7.010 7.040 6.600 7.040 2,300 +0.03(+0.43%)
Dec 31, 2002 6.900 7.200 6.800 7.010 3,700 +0.21(+3.09%)
Dec 30, 2002 6.800 6.850 6.790 6.800 6,800 +0.00(+0.00%)
Dec 27, 2002 6.900 7.490 6.800 6.800 5,000 +0.00(+0.00%)
Dec 26, 2002 6.790 6.940 6.490 6.800 9,200 +0.01(+0.15%)
Dec 24, 2002 6.630 7.050 6.060 6.790 22,000 +0.12(+1.80%)
Dec 23, 2002 6.900 6.900 6.670 6.670 1,200 -0.32(-4.58%)
Dec 20, 2002 6.980 6.990 6.900 6.990 2,100 +0.01(+0.14%)
Dec 19, 2002 7.080 7.080 6.980 6.980 2,900 -0.10(-1.41%)
Dec 18, 2002 7.160 7.160 7.080 7.080 2,100 +0.03(+0.43%)
Dec 17, 2002 7.200 7.200 7.050 7.050 4,100 -0.02(-0.28%)
Dec 16, 2002 7.070 7.070 7.070 7.070 500 -0.11(-1.60%)
Dec 13, 2002 7.050 7.185 7.050 7.185 2,300 -0.02(-0.21%)
Dec 12, 2002 7.340 7.340 7.200 7.200 2,800 -0.30(-4.00%)
Dec 11, 2002 7.600 7.600 7.500 7.500 4,200 +0.01(+0.13%)
Dec 10, 2002 7.040 7.490 7.040 7.490 8,500 +0.55(+7.93%)
Dec 09, 2002 6.980 6.980 6.870 6.940 1,800 -0.26(-3.61%)
Dec 06, 2002 7.200 7.200 7.200 7.200 200 +0.11(+1.55%)
Dec 05, 2002 7.090 7.090 7.090 7.090 0 +0.00(+0.00%)
Dec 04, 2002 7.170 7.170 7.090 7.090 2,700 -0.17(-2.34%)
Dec 03, 2002 7.260 7.260 7.260 7.260 0 +0.00(+0.00%)
Dec 02, 2002 7.380 7.480 7.260 7.260 5,800 -0.04(-0.55%)
Nov 29, 2002 7.300 7.300 7.300 7.300 500 -0.05(-0.68%)
Nov 27, 2002 7.200 7.350 7.111 7.350 1,700 -0.01(-0.14%)
Nov 26, 2002 7.240 7.360 7.240 7.360 3,300 +0.04(+0.55%)
Nov 25, 2002 6.990 7.320 6.990 7.320 1,500 +0.32(+4.57%)
Nov 22, 2002 7.080 7.080 7.000 7.000 1,000 -0.12(-1.69%)
Nov 21, 2002 7.120 7.340 7.120 7.120 1,400 -0.16(-2.20%)
Nov 20, 2002 7.010 7.280 7.010 7.280 3,000 +0.27(+3.85%)
Nov 19, 2002 7.290 7.290 7.010 7.010 2,400 -0.23(-3.18%)
Nov 18, 2002 7.309 7.309 7.240 7.240 1,500 -0.01(-0.14%)
Nov 15, 2002 7.160 7.260 7.160 7.250 2,400 -0.10(-1.36%)
Nov 14, 2002 7.340 7.350 7.340 7.350 1,200 -0.05(-0.68%)
Nov 13, 2002 7.190 7.490 7.190 7.400 1,800 +0.21(+2.92%)
Nov 12, 2002 7.190 7.190 7.190 7.190 0 +0.00(+0.00%)
Nov 11, 2002 7.190 7.190 7.190 7.190 300 -0.01(-0.14%)
Nov 08, 2002 7.200 7.555 6.840 7.200 37,800 +0.06(+0.84%)
Nov 07, 2002 7.119 7.150 7.119 7.140 7,700 +0.04(+0.56%)
Nov 06, 2002 7.100 7.100 7.100 7.100 200 -0.05(-0.70%)
Nov 05, 2002 7.150 7.150 7.150 7.150 0 +0.00(+0.00%)
Nov 04, 2002 7.260 7.260 7.150 7.150 700 +0.05(+0.70%)
Nov 01, 2002 7.120 7.120 7.100 7.100 2,600 -0.05(-0.70%)
Oct 31, 2002 7.260 7.260 7.100 7.150 4,700 +0.04(+0.56%)
Oct 30, 2002 7.000 7.200 6.940 7.110 5,400 +0.12(+1.72%)
Oct 29, 2002 7.100 7.100 6.510 6.990 4,900 -0.16(-2.24%)
Oct 28, 2002 7.220 7.400 7.150 7.150 2,400 +0.10(+1.42%)
Oct 25, 2002 7.300 7.300 7.050 7.050 10,900 -0.25(-3.42%)
Oct 24, 2002 7.150 7.600 7.070 7.300 23,000 +0.28(+3.99%)
Oct 23, 2002 7.110 7.110 7.010 7.020 3,700 +0.01(+0.14%)
Oct 22, 2002 7.010 7.065 7.010 7.010 700 +0.00(+0.01%)
Oct 21, 2002 7.200 7.200 7.009 7.009 3,800 -0.38(-5.16%)
Oct 18, 2002 6.400 7.550 6.350 7.390 14,300 +0.85(+13.00%)
Oct 17, 2002 6.350 6.837 6.350 6.540 7,100 -0.10(-1.51%)
Oct 16, 2002 6.800 6.950 6.640 6.640 3,700 -0.46(-6.48%)
Oct 15, 2002 6.750 7.100 6.750 7.100 5,300 +0.46(+7.01%)
Oct 14, 2002 6.550 6.635 6.550 6.635 500 -0.32(-4.53%)
Oct 11, 2002 6.360 7.050 6.360 6.950 7,500 +0.68(+10.85%)
Oct 10, 2002 6.270 6.270 6.270 6.270 400 -0.08(-1.24%)
Oct 09, 2002 6.349 6.350 6.260 6.349 600 +0.04(+0.62%)
Oct 08, 2002 6.500 6.500 6.310 6.310 2,200 -0.19(-2.92%)
Oct 07, 2002 6.970 6.970 6.500 6.500 2,100 -0.48(-6.88%)
Oct 04, 2002 6.970 6.980 6.970 6.980 600 +0.28(+4.18%)
Oct 03, 2002 6.460 6.960 6.460 6.700 2,600 +0.45(+7.20%)
Oct 02, 2002 6.800 6.800 6.000 6.250 7,400 -0.65(-9.42%)
Oct 01, 2002 6.900 6.910 6.820 6.900 800 -0.10(-1.43%)
Sep 30, 2002 7.010 7.010 6.940 7.000 2,600 -0.08(-1.13%)
Sep 27, 2002 7.350 7.350 7.000 7.080 7,900 -0.27(-3.67%)
Sep 26, 2002 7.260 7.540 7.190 7.350 50,900 +0.14(+1.94%)
Sep 25, 2002 7.230 7.230 7.210 7.210 900 -0.04(-0.55%)
Sep 24, 2002 7.290 7.291 7.140 7.250 1,500 +0.00(+0.00%)
Sep 23, 2002 7.290 7.290 7.250 7.250 1,000 -0.04(-0.55%)
Sep 20, 2002 7.290 7.290 7.290 7.290 100 +0.00(+0.00%)
Sep 19, 2002 7.290 7.290 7.290 7.290 200 +0.00(+0.00%)
Sep 18, 2002 7.290 7.290 7.290 7.290 300 -0.00(-0.01%)
Sep 17, 2002 7.291 7.291 7.291 7.291 0 +0.00(+0.00%)
Sep 16, 2002 7.291 7.291 7.291 7.291 0 +0.00(+0.00%)
Sep 13, 2002 7.291 7.291 7.291 7.291 0 +0.00(+0.00%)
Sep 12, 2002 7.291 7.291 7.291 7.291 0 +0.00(+0.00%)
Sep 11, 2002 7.291 7.291 7.291 7.291 0 +0.00(+0.00%)
Sep 10, 2002 7.290 7.291 7.290 7.291 700 -0.06(-0.80%)
Sep 09, 2002 7.299 7.350 7.130 7.350 3,500 +0.04(+0.55%)
Sep 06, 2002 7.480 7.530 6.940 7.310 38,900 -0.14(-1.88%)
Sep 05, 2002 7.470 7.500 7.420 7.450 3,600 +0.14(+1.92%)
Sep 04, 2002 7.140 7.400 7.080 7.310 19,150 +0.06(+0.83%)
Sep 03, 2002 7.410 7.410 7.010 7.250 16,000 -0.16(-2.16%)
Aug 30, 2002 7.230 7.530 7.230 7.410 10,200 +0.18(+2.49%)
Aug 29, 2002 7.770 7.770 7.230 7.230 8,900 -0.54(-6.95%)
Aug 28, 2002 7.770 7.810 7.770 7.770 2,100 +0.07(+0.91%)
Aug 27, 2002 7.500 7.880 7.250 7.700 38,300 +0.25(+3.36%)
Aug 26, 2002 7.810 7.810 7.400 7.450 7,000 -0.35(-4.49%)
Aug 23, 2002 7.650 7.900 7.650 7.800 7,400 +0.25(+3.31%)
Aug 22, 2002 7.604 7.604 7.500 7.550 4,300 -0.14(-1.82%)
Aug 21, 2002 7.220 7.750 7.100 7.690 13,800 +0.55(+7.70%)
Aug 20, 2002 7.420 7.440 6.940 7.140 4,300 -0.20(-2.72%)
Aug 16, 2002 7.380 7.380 7.330 7.340 650 +0.19(+2.66%)
Aug 15, 2002 7.850 7.850 7.150 7.150 5,900 -0.63(-8.10%)
Aug 14, 2002 7.780 7.780 7.780 7.780 0 +0.00(+0.00%)
Aug 13, 2002 7.850 8.150 7.760 7.780 4,900 +0.02(+0.26%)
Aug 12, 2002 7.750 7.760 7.750 7.760 400 +0.38(+5.15%)
Aug 07, 2002 7.560 7.560 7.290 7.380 4,000 -0.12(-1.60%)
Aug 06, 2002 8.150 8.150 6.940 7.500 30,900 -0.98(-11.56%)
Aug 05, 2002 8.950 8.950 8.050 8.480 7,256 -0.46(-5.15%)
Aug 02, 2002 10.21 10.21 8.450 8.940 32,900 -1.66(-15.66%)
Aug 01, 2002 10.56 10.60 10.10 10.60 8,200 +0.04(+0.38%)
Jul 31, 2002 10.56 10.56 10.56 10.56 400 -0.44(-4.00%)
Jul 30, 2002 10.99 11.00 10.99 11.00 700 +0.15(+1.38%)
Jul 29, 2002 10.00 10.85 9.760 10.85 10,900 +0.85(+8.50%)
Jul 26, 2002 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jul 25, 2002 9.400 10.00 8.900 10.00 600 +0.30(+3.09%)
Jul 24, 2002 9.200 10.00 8.900 9.700 12,700 +0.10(+1.05%)
Jul 23, 2002 9.500 10.25 8.900 9.599 4,300 -0.80(-7.70%)
Jul 22, 2002 10.40 10.40 10.40 10.40 200 -0.10(-0.95%)
Jul 19, 2002 10.18 10.50 10.00 10.50 3,300 +1.25(+13.51%)
Jul 17, 2002 9.250 9.250 9.250 9.250 0 -0.18(-1.91%)
Jul 12, 2002 8.880 9.430 8.880 9.430 2,400 +0.58(+6.55%)
Jul 11, 2002 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Jul 10, 2002 8.660 8.850 8.660 8.850 600 -0.04(-0.45%)
Jul 09, 2002 8.850 8.890 8.850 8.890 1,600 +0.29(+3.37%)
Jul 08, 2002 8.900 8.900 8.600 8.600 700 -0.30(-3.37%)
Jul 05, 2002 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Jul 04, 2002 8.900 8.900 8.900 8.900 200 +0.00(+0.00%)
Jul 03, 2002 8.900 8.900 8.900 8.900 200 +0.85(+10.56%)
Jul 02, 2002 9.000 9.000 8.050 8.050 2,400 -1.15(-12.50%)
Jul 01, 2002 8.800 9.200 8.800 9.200 4,400 +0.14(+1.55%)
Jun 28, 2002 9.070 9.070 9.060 9.060 800 +0.31(+3.54%)
Jun 27, 2002 9.200 9.430 8.750 8.750 4,500 -0.10(-1.13%)
Jun 26, 2002 9.850 9.850 8.760 8.850 5,600 -1.15(-11.50%)
Jun 25, 2002 10.00 10.25 9.890 10.00 3,400 +0.15(+1.51%)
Jun 21, 2002 9.851 9.851 9.851 9.851 0 +0.00(+0.00%)
Jun 20, 2002 9.850 9.851 9.850 9.851 600 -0.20(-1.98%)
Jun 19, 2002 9.870 10.05 9.870 10.05 200 +0.09(+0.90%)
Jun 18, 2002 10.00 10.00 9.751 9.960 1,300 +0.25(+2.57%)
Jun 17, 2002 9.630 10.00 9.630 9.710 4,400 +0.08(+0.83%)
Jun 14, 2002 9.200 9.630 9.169 9.630 4,400 +0.54(+5.94%)
Jun 12, 2002 8.750 9.090 8.750 9.090 1,600 +0.40(+4.60%)
Jun 11, 2002 8.500 8.690 7.850 8.690 4,800 +0.59(+7.28%)
Jun 10, 2002 9.000 9.000 8.010 8.100 7,300 -1.00(-10.99%)
Jun 07, 2002 9.490 9.490 9.100 9.100 2,400 -0.15(-1.62%)
Jun 06, 2002 10.05 10.05 9.250 9.250 4,600 -1.45(-13.55%)
Jun 05, 2002 10.90 10.90 10.05 10.70 2,100 -0.91(-7.84%)
May 31, 2002 11.61 11.95 11.61 11.61 300 +0.11(+0.96%)
May 28, 2002 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
May 27, 2002 11.50 11.50 11.50 11.50 1,300 +0.00(+0.00%)
May 24, 2002 11.50 11.50 11.50 11.50 1,300 -0.02(-0.17%)
May 23, 2002 11.40 11.80 11.06 11.52 10,100 +0.22(+1.95%)
May 22, 2002 11.30 11.30 11.30 11.30 1,900 -0.15(-1.30%)
May 21, 2002 11.15 11.45 11.15 11.45 1,500 +0.30(+2.68%)
May 20, 2002 11.50 11.75 11.10 11.15 5,200 +0.00(+0.00%)
May 17, 2002 11.25 11.25 11.05 11.15 1,000 -0.11(-0.98%)
May 16, 2002 11.74 11.75 11.26 11.26 800 +0.30(+2.74%)
May 15, 2002 11.39 11.40 10.96 10.96 2,800 -0.44(-3.86%)
May 14, 2002 11.00 11.40 11.00 11.40 300 +0.40(+3.64%)
May 13, 2002 10.85 11.02 10.66 11.00 2,400 +0.00(+0.00%)
May 10, 2002 11.25 11.25 10.89 11.00 3,400 +0.45(+4.27%)
May 09, 2002 10.55 10.55 10.55 10.55 200 -0.20(-1.86%)
May 08, 2002 10.38 10.75 10.38 10.75 11,900 +0.22(+2.09%)
May 07, 2002 11.00 11.33 10.30 10.53 5,000 -0.46(-4.19%)
May 06, 2002 11.24 11.39 10.99 10.99 3,600 +0.23(+2.14%)
May 03, 2002 11.11 11.11 10.75 10.76 1,700 -0.29(-2.62%)
May 02, 2002 11.26 11.26 10.75 11.05 5,300 -0.05(-0.45%)
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.