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 (%)
Apr 28, 2011 3.920 3.920 3.920 3.920 0 +0.21(+5.66%)
Apr 21, 2011 3.710 3.710 3.710 3.710 600 -0.02(-0.54%)
Apr 15, 2011 3.730 3.730 3.730 3.730 0 -0.03(-0.80%)
Apr 14, 2011 3.500 3.956 3.500 3.760 858 -0.13(-3.34%)
Apr 12, 2011 3.890 3.890 3.890 3.890 0 +0.02(+0.51%)
Apr 11, 2011 3.860 3.870 3.860 3.870 1,230 -0.08(-2.02%)
Apr 08, 2011 4.124 4.124 3.950 3.950 400 +0.18(+4.77%)
Apr 07, 2011 3.870 3.870 3.760 3.770 400 -0.09(-2.33%)
Apr 05, 2011 3.860 3.860 3.860 3.860 0 -0.04(-1.03%)
Apr 04, 2011 3.850 3.950 3.840 3.900 1,230 -0.08(-2.01%)
Apr 01, 2011 3.560 3.980 3.550 3.980 3,021 -0.10(-2.45%)
Mar 31, 2011 4.100 4.260 3.980 4.080 7,700 -0.04(-0.97%)
Mar 30, 2011 4.120 4.120 4.120 4.120 185 +0.09(+2.23%)
Mar 29, 2011 3.970 4.030 3.950 4.030 512 -0.04(-0.98%)
Mar 28, 2011 4.070 4.070 4.070 4.070 200 +0.04(+0.99%)
Mar 25, 2011 4.050 4.210 3.840 4.030 2,020 -0.09(-2.18%)
Mar 24, 2011 4.120 4.200 4.120 4.120 1,300 +0.03(+0.73%)
Mar 23, 2011 4.190 4.190 4.090 4.090 1,233 -0.11(-2.62%)
Mar 21, 2011 4.200 4.200 4.200 4.200 0 +0.18(+4.48%)
Mar 17, 2011 4.020 4.020 4.020 4.020 0 -0.03(-0.74%)
Mar 16, 2011 4.510 4.520 4.000 4.050 1,100 -0.14(-3.34%)
Mar 15, 2011 4.980 4.980 3.800 4.190 9,170 -0.23(-5.20%)
Mar 14, 2011 4.430 4.430 4.420 4.420 910 +0.02(+0.45%)
Mar 11, 2011 4.400 4.400 4.400 4.400 469 -0.09(-2.00%)
Mar 10, 2011 4.750 4.750 4.490 4.490 500 -0.26(-5.47%)
Mar 09, 2011 4.670 4.750 4.605 4.750 405 +0.09(+1.93%)
Mar 08, 2011 4.670 4.750 4.660 4.660 1,238 -0.01(-0.21%)
Mar 07, 2011 4.650 4.670 4.650 4.670 2,050 +0.22(+4.94%)
Mar 04, 2011 4.450 4.450 4.450 4.450 1,254 -0.04(-0.89%)
Mar 02, 2011 4.490 4.490 4.490 4.490 0 +0.15(+3.46%)
Feb 28, 2011 4.340 4.340 4.340 4.340 1,700 +0.09(+2.12%)
Feb 25, 2011 4.160 4.250 4.160 4.250 3,065 +0.17(+4.29%)
Feb 24, 2011 4.000 4.075 4.000 4.075 500 +0.08(+1.88%)
Feb 23, 2011 4.120 4.160 4.000 4.000 750 -0.16(-3.84%)
Feb 22, 2011 4.150 4.160 4.150 4.160 1,498 +0.01(+0.24%)
Feb 18, 2011 4.150 4.150 4.150 4.150 100 +0.00(+0.00%)
Feb 17, 2011 4.150 4.150 4.120 4.150 840 -0.01(-0.24%)
Feb 16, 2011 4.170 4.180 4.120 4.160 1,299 -0.01(-0.24%)
Feb 04, 2011 4.210 4.170 4.170 4.170 7,300 +0.02(+0.48%)
Feb 02, 2011 4.200 4.150 4.150 4.150 1,200 -0.01(-0.24%)
Jan 28, 2011 4.110 4.160 4.160 4.160 300 -0.06(-1.42%)
Jan 27, 2011 4.170 4.220 4.170 4.220 400 -0.31(-6.84%)
Jan 25, 2011 4.630 4.530 4.530 4.530 300 +0.41(+9.95%)
Jan 24, 2011 4.120 4.120 4.120 4.120 115 -0.13(-3.06%)
Jan 18, 2011 4.150 4.250 4.250 4.250 3,000 -0.02(-0.47%)
Jan 14, 2011 4.120 4.270 4.120 4.270 1,818 -0.33(-7.17%)
Jan 12, 2011 4.660 4.600 4.600 4.600 300 -0.09(-1.92%)
Jan 06, 2011 4.740 4.690 4.690 4.690 300 -0.23(-4.67%)
Jan 05, 2011 4.130 4.920 4.130 4.920 1,722 +0.79(+19.13%)
Dec 31, 2010 4.000 4.130 4.130 4.130 1,000 +0.03(+0.73%)
Dec 30, 2010 4.050 4.150 3.870 4.100 14,911 +0.00(+0.00%)
Dec 29, 2010 4.100 4.100 4.100 4.100 100 +0.05(+1.23%)
Dec 28, 2010 4.050 4.050 4.050 4.050 1,827 -0.00(-0.02%)
Dec 27, 2010 4.050 4.051 4.050 4.051 250 +0.00(+0.02%)
Dec 23, 2010 4.050 4.050 4.050 4.050 200 +0.00(+0.00%)
Dec 22, 2010 4.050 4.050 4.050 4.050 3,000 +0.00(+0.12%)
Dec 21, 2010 4.010 4.045 4.010 4.045 268 +0.04(+0.87%)
Dec 20, 2010 4.010 4.210 4.010 4.010 400 -0.04(-0.99%)
Dec 17, 2010 4.050 4.050 4.050 4.050 100 -0.02(-0.49%)
Dec 16, 2010 3.920 4.073 3.900 4.070 1,140 +0.21(+5.44%)
Dec 14, 2010 3.810 3.860 3.860 3.860 1,700 -0.09(-2.28%)
Dec 13, 2010 4.010 4.150 3.950 3.950 365 -0.03(-0.75%)
Dec 06, 2010 4.100 3.980 3.980 3.980 400 -0.37(-8.51%)
Nov 30, 2010 4.350 4.350 4.350 4.350 0 +0.13(+3.08%)
Nov 29, 2010 3.880 4.650 3.750 4.220 1,224 -0.40(-8.66%)
Nov 26, 2010 4.810 4.810 4.620 4.620 210 +0.38(+8.96%)
Nov 24, 2010 4.240 4.240 4.240 4.240 200 -0.19(-4.29%)
Nov 23, 2010 4.530 4.530 4.210 4.430 2,088 -0.08(-1.77%)
Nov 22, 2010 4.510 4.510 4.510 4.510 725 +0.16(+3.68%)
Nov 19, 2010 4.340 4.350 4.340 4.350 417 +0.40(+10.13%)
Nov 18, 2010 4.060 4.060 3.860 3.950 8,300 -0.20(-4.82%)
Nov 17, 2010 4.000 4.200 4.000 4.150 3,728 +0.21(+5.30%)
Nov 16, 2010 4.080 4.150 3.941 3.941 1,900 -0.30(-7.03%)
Nov 15, 2010 4.140 4.350 4.078 4.239 10,882 +0.12(+2.89%)
Nov 12, 2010 4.320 4.320 4.120 4.120 700 -0.18(-4.19%)
Nov 11, 2010 4.438 4.438 4.300 4.300 800 +0.35(+8.86%)
Nov 09, 2010 3.950 3.950 3.950 3.950 500 -0.05(-1.25%)
Nov 08, 2010 3.850 4.000 3.850 4.000 5,375 +0.15(+3.90%)
Nov 05, 2010 3.850 3.950 3.850 3.850 1,300 +0.10(+2.66%)
Nov 02, 2010 3.650 3.750 3.750 3.750 400 -0.02(-0.53%)
Oct 29, 2010 3.740 3.770 3.770 3.770 5,100 +0.06(+1.61%)
Oct 28, 2010 3.710 3.710 3.710 3.710 200 +0.06(+1.64%)
Oct 26, 2010 3.650 3.650 3.650 3.650 500 -0.07(-1.88%)
Oct 21, 2010 3.740 3.720 3.720 3.720 2,000 -0.01(-0.27%)
Oct 20, 2010 3.650 3.730 3.650 3.730 1,300 +0.16(+4.48%)
Oct 19, 2010 3.570 3.570 3.570 3.570 1,000 -0.01(-0.28%)
Oct 18, 2010 3.580 3.580 3.570 3.580 2,075 +0.01(+0.28%)
Oct 15, 2010 3.570 3.570 3.570 3.570 125 +0.00(+0.00%)
Oct 13, 2010 3.320 3.570 3.570 3.570 400 +0.24(+7.21%)
Oct 11, 2010 3.570 3.330 3.330 3.330 300 +0.01(+0.30%)
Oct 08, 2010 3.310 3.320 3.310 3.320 913 -0.27(-7.52%)
Oct 07, 2010 3.310 3.590 3.300 3.590 500 +0.00(+0.00%)
Oct 01, 2010 3.590 3.590 3.590 3.590 100 +0.01(+0.28%)
Sep 30, 2010 3.310 3.580 3.310 3.580 200 +0.34(+10.49%)
Sep 28, 2010 3.240 3.240 3.240 3.240 100 -0.11(-3.28%)
Sep 27, 2010 3.300 3.350 3.300 3.350 456 +0.05(+1.52%)
Sep 24, 2010 3.320 3.320 3.260 3.300 450 -0.20(-5.71%)
Sep 23, 2010 3.270 3.500 3.270 3.500 600 +0.14(+4.16%)
Sep 20, 2010 3.130 3.360 3.360 3.360 400 +0.26(+8.39%)
Sep 17, 2010 3.100 3.100 3.100 3.100 4,481 -0.64(-17.11%)
Sep 01, 2010 3.360 3.740 3.740 3.740 600 +0.00(+0.00%)
Aug 25, 2010 3.740 3.740 3.740 3.740 300 +0.09(+2.47%)
Aug 19, 2010 3.740 3.650 3.650 3.650 200 +0.10(+2.82%)
Aug 17, 2010 3.580 3.550 3.550 3.550 1,500 -0.06(-1.65%)
Aug 12, 2010 3.800 3.610 3.610 3.610 25,800 -0.09(-2.44%)
Aug 11, 2010 3.700 3.700 3.700 3.700 400 +0.02(+0.54%)
Aug 05, 2010 3.260 3.680 3.680 3.680 300 -0.07(-1.87%)
Aug 03, 2010 3.500 3.750 3.750 3.750 1,100 +0.15(+4.17%)
Jul 30, 2010 3.590 3.600 3.600 3.600 1,300 +0.20(+5.88%)
Jul 29, 2010 3.400 3.400 3.400 3.400 200 +0.00(+0.00%)
Jul 27, 2010 3.400 3.400 3.400 3.400 1,000 +0.00(+0.00%)
Jul 26, 2010 3.390 3.400 3.390 3.400 1,471 +0.00(+0.00%)
Jul 23, 2010 3.285 3.400 3.250 3.400 2,600 +0.00(+0.00%)
Jul 22, 2010 3.450 3.450 3.400 3.400 1,200 -0.06(-1.73%)
Jul 21, 2010 3.460 3.460 3.460 3.460 305 -0.24(-6.49%)
Jul 20, 2010 3.700 3.700 3.700 3.700 100 +0.00(+0.00%)
Jul 19, 2010 3.700 3.700 3.700 3.700 2,000 +0.00(+0.00%)
Jul 16, 2010 3.700 3.700 3.700 3.700 1,305 +0.05(+1.37%)
Jul 15, 2010 3.650 3.650 3.650 3.650 100 +0.10(+2.82%)
Jul 13, 2010 3.550 3.550 3.550 3.550 0 -0.09(-2.47%)
Jul 06, 2010 3.450 3.640 3.640 3.640 800 -0.05(-1.36%)
Jul 02, 2010 3.450 3.690 3.450 3.690 200 -0.06(-1.60%)
Jun 29, 2010 3.260 3.750 3.750 3.750 4,400 -0.05(-1.32%)
Jun 24, 2010 3.800 3.800 3.800 3.800 7,400 +0.00(+0.00%)
Jun 23, 2010 3.800 3.800 3.800 3.800 1,205 +0.00(+0.00%)
Jun 22, 2010 3.800 3.800 3.800 3.800 200 -0.04(-1.04%)
Jun 18, 2010 3.840 3.840 3.840 3.840 100 +0.01(+0.26%)
Jun 17, 2010 3.800 3.850 3.800 3.830 1,099 +0.01(+0.26%)
Jun 15, 2010 3.800 3.820 3.820 3.820 800 +0.00(+0.00%)
Jun 07, 2010 3.800 3.820 3.820 3.820 3,200 +0.07(+1.87%)
Jun 04, 2010 3.750 3.750 3.750 3.750 125 -0.12(-3.10%)
Jun 02, 2010 3.780 3.870 3.870 3.870 400 +0.08(+2.11%)
May 18, 2010 3.800 3.790 3.790 3.790 6,100 +0.06(+1.61%)
May 17, 2010 3.710 3.800 3.710 3.730 700 -0.17(-4.36%)
May 13, 2010 3.900 3.900 3.900 3.900 0 -0.09(-2.26%)
May 12, 2010 3.950 4.000 3.950 3.990 3,792 +0.08(+2.05%)
May 11, 2010 3.910 3.965 3.910 3.910 1,066 +0.10(+2.76%)
May 10, 2010 3.600 3.805 3.600 3.805 572 -0.17(-4.16%)
May 06, 2010 3.970 3.970 3.970 3.970 0 +0.04(+1.02%)
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.