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, 2013 3.570 3.850 3.490 3.600 0 +0.11(+3.15%)
Apr 29, 2013 3.490 3.490 3.490 3.490 1,946 +0.00(+0.00%)
Apr 26, 2013 3.490 3.490 3.490 3.490 566 +0.00(+0.00%)
Apr 25, 2013 3.330 3.490 3.330 3.490 0 +0.16(+4.81%)
Apr 24, 2013 3.330 3.330 3.330 3.330 0 +0.07(+2.14%)
Apr 23, 2013 3.261 3.261 3.260 3.260 1,600 +0.00(+0.00%)
Apr 22, 2013 3.260 3.260 3.260 3.260 0 -0.08(-2.40%)
Apr 19, 2013 3.410 3.410 3.340 3.340 1,568 -0.13(-3.76%)
Apr 18, 2013 3.400 3.470 3.400 3.470 2,100 +0.04(+1.18%)
Apr 17, 2013 3.430 3.430 3.430 3.430 100 -0.02(-0.58%)
Apr 15, 2013 3.400 3.450 3.450 3.450 1,100 -0.01(-0.29%)
Apr 12, 2013 3.260 3.460 3.260 3.460 500 +0.20(+6.13%)
Apr 11, 2013 3.300 3.350 3.240 3.260 15,400 +0.01(+0.31%)
Apr 09, 2013 3.320 3.250 3.250 3.250 61,800 +0.00(+0.00%)
Apr 08, 2013 3.250 3.250 3.250 3.250 500 -0.05(-1.49%)
Apr 05, 2013 3.360 3.370 3.290 3.299 6,340 -0.07(-2.14%)
Apr 04, 2013 3.350 3.371 3.350 3.371 800 +0.06(+1.84%)
Apr 03, 2013 3.310 3.320 3.310 3.310 2,000 -0.17(-4.89%)
Apr 02, 2013 3.480 3.480 3.480 3.480 200 +0.00(+0.00%)
Apr 01, 2013 3.480 3.480 3.464 3.480 1,000 +0.17(+5.14%)
Mar 28, 2013 3.480 3.480 3.310 3.310 3,400 +0.00(+0.00%)
Mar 27, 2013 3.300 3.480 3.300 3.310 3,666 -0.17(-4.89%)
Mar 26, 2013 3.480 3.500 3.309 3.480 8,871 +0.11(+3.26%)
Mar 25, 2013 3.500 3.500 3.350 3.370 6,780 -0.13(-3.71%)
Mar 22, 2013 3.500 3.500 3.500 3.500 282 +0.00(+0.00%)
Mar 21, 2013 3.370 3.500 3.370 3.500 646 +0.00(+0.00%)
Mar 20, 2013 3.850 3.850 3.370 3.500 8,700 +0.00(+0.00%)
Mar 19, 2013 3.500 3.590 3.480 3.500 12,186 +0.00(+0.00%)
Mar 18, 2013 3.500 3.500 3.300 3.500 6,020 +0.04(+1.16%)
Mar 15, 2013 3.870 3.870 3.270 3.460 30,074 -0.31(-8.22%)
Mar 14, 2013 3.470 3.770 3.470 3.770 9,500 +0.28(+8.02%)
Mar 13, 2013 3.150 3.490 3.150 3.490 6,776 +0.24(+7.38%)
Mar 12, 2013 3.430 3.450 3.240 3.250 6,897 +0.04(+1.25%)
Mar 11, 2013 3.250 3.440 3.180 3.210 9,787 -0.12(-3.60%)
Mar 08, 2013 3.250 3.330 3.250 3.330 2,680 +0.19(+6.05%)
Mar 07, 2013 3.350 3.500 3.140 3.140 69,485 +0.08(+2.61%)
Mar 06, 2013 3.100 3.100 3.030 3.060 1,383 -0.04(-1.29%)
Mar 04, 2013 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Mar 01, 2013 3.370 3.370 3.100 3.100 2,000 -0.25(-7.46%)
Feb 28, 2013 3.370 3.370 3.350 3.350 1,500 +0.07(+2.13%)
Feb 27, 2013 3.100 3.280 3.100 3.280 1,300 +0.25(+8.25%)
Feb 25, 2013 3.030 3.030 3.030 3.030 0 -0.08(-2.57%)
Feb 19, 2013 3.110 3.110 3.110 3.110 0 +0.07(+2.30%)
Feb 15, 2013 3.140 3.140 3.030 3.040 980 -0.15(-4.70%)
Feb 14, 2013 3.060 3.190 3.060 3.190 3,200 -0.01(-0.31%)
Feb 12, 2013 3.240 3.200 3.200 3.200 3,400 +0.10(+3.23%)
Feb 11, 2013 3.140 3.150 3.010 3.100 900 -0.05(-1.59%)
Feb 08, 2013 3.020 3.200 3.000 3.150 4,620 +0.09(+2.94%)
Feb 01, 2013 3.000 3.060 3.060 3.060 600 +0.01(+0.33%)
Jan 31, 2013 3.050 3.050 3.050 3.050 800 +0.02(+0.65%)
Jan 30, 2013 3.000 3.030 3.000 3.030 4,900 +0.07(+2.36%)
Jan 17, 2013 2.960 2.960 2.960 2.960 0 -0.04(-1.33%)
Jan 14, 2013 3.040 3.000 3.000 3.000 700 +0.01(+0.33%)
Jan 09, 2013 2.960 2.990 2.990 2.990 1,400 +0.03(+1.01%)
Jan 07, 2013 2.960 2.960 2.960 2.960 100 -0.01(-0.34%)
Jan 04, 2013 3.070 3.140 2.960 2.970 2,000 -0.11(-3.57%)
Jan 03, 2013 3.080 3.080 3.080 3.080 650 +0.10(+3.35%)
Jan 02, 2013 2.990 3.010 2.980 2.980 1,778 -0.05(-1.65%)
Dec 31, 2012 2.990 3.030 2.790 3.030 5,071 -0.01(-0.33%)
Dec 27, 2012 3.040 3.040 3.040 3.040 0 +0.14(+4.83%)
Dec 26, 2012 2.890 2.900 2.890 2.900 1,500 +0.00(+0.00%)
Dec 24, 2012 2.800 2.900 2.780 2.900 7,874 -0.01(-0.34%)
Dec 21, 2012 2.960 2.960 2.910 2.910 600 -0.04(-1.36%)
Dec 19, 2012 3.120 2.950 2.950 2.950 3,900 -0.15(-4.84%)
Dec 18, 2012 3.100 3.120 3.080 3.100 5,700 +0.17(+5.80%)
Dec 17, 2012 3.040 3.100 2.930 2.930 7,100 -0.18(-5.79%)
Dec 13, 2012 3.250 3.110 3.110 3.110 1,600 -0.01(-0.32%)
Dec 12, 2012 3.262 3.262 3.120 3.120 500 -0.14(-4.28%)
Dec 11, 2012 3.220 3.260 3.000 3.260 1,038 +0.06(+1.86%)
Dec 10, 2012 3.010 3.220 3.010 3.200 3,780 +0.22(+7.39%)
Dec 06, 2012 2.980 2.980 2.980 2.980 0 -0.02(-0.66%)
Dec 05, 2012 2.990 3.000 2.990 3.000 3,100 +0.00(+0.00%)
Dec 04, 2012 2.990 3.000 2.990 3.000 884 +0.10(+3.55%)
Nov 30, 2012 2.900 2.900 2.880 2.897 3,508 -0.00(-0.10%)
Nov 29, 2012 2.990 2.990 2.900 2.900 2,900 -0.15(-4.92%)
Nov 28, 2012 3.050 3.050 3.050 3.050 100 +0.25(+8.93%)
Nov 27, 2012 2.870 2.870 2.750 2.800 6,016 +0.15(+5.66%)
Nov 26, 2012 2.720 2.750 2.650 2.650 1,200 -0.09(-3.28%)
Nov 23, 2012 2.940 2.940 2.740 2.740 2,584 -0.18(-6.16%)
Nov 21, 2012 2.920 2.920 2.920 2.920 200 +0.07(+2.46%)
Nov 20, 2012 2.810 2.850 2.810 2.850 2,128 -0.15(-5.00%)
Nov 15, 2012 3.000 3.000 3.000 3.000 400 -0.00(-0.00%)
Nov 14, 2012 3.020 3.020 3.000 3.000 600 -0.02(-0.66%)
Nov 13, 2012 3.020 3.020 3.020 3.020 100 +0.21(+7.47%)
Nov 12, 2012 2.810 2.810 2.810 2.810 300 -0.14(-4.74%)
Nov 05, 2012 2.950 2.950 2.950 2.950 0 -0.27(-8.39%)
Nov 01, 2012 3.220 3.220 3.220 3.220 200 -0.07(-2.13%)
Oct 31, 2012 2.960 3.300 2.960 3.290 1,798 +0.37(+12.67%)
Oct 26, 2012 3.020 2.920 2.920 2.920 1,900 -0.09(-2.99%)
Oct 25, 2012 3.010 3.010 3.010 3.010 119 +0.01(+0.33%)
Oct 24, 2012 3.030 3.030 3.000 3.000 1,000 -0.08(-2.60%)
Oct 18, 2012 3.120 3.080 3.080 3.080 500 -0.17(-5.23%)
Oct 17, 2012 3.250 3.250 3.250 3.250 100 -0.05(-1.52%)
Oct 16, 2012 3.300 3.300 3.300 3.300 500 +0.20(+6.45%)
Oct 15, 2012 3.290 3.290 3.100 3.100 834 -0.20(-6.06%)
Oct 11, 2012 3.120 3.300 3.300 3.300 1,300 +0.20(+6.45%)
Oct 10, 2012 3.200 3.200 3.100 3.100 300 -0.20(-6.06%)
Oct 06, 2012 3.300 3.300 3.300 0 +0.00(+0.00%)
Oct 05, 2012 3.300 3.300 3.300 3.300 300 -0.04(-1.20%)
Oct 04, 2012 3.480 3.480 3.270 3.340 5,700 -0.18(-5.11%)
Oct 01, 2012 3.480 3.520 3.520 3.520 400 -0.07(-1.95%)
Sep 28, 2012 3.350 3.590 3.280 3.590 4,567 +0.07(+1.99%)
Sep 25, 2012 3.500 3.520 3.520 3.520 200 +0.05(+1.44%)
Sep 24, 2012 3.470 3.470 3.470 3.470 273 -0.03(-0.86%)
Sep 17, 2012 3.740 3.500 3.500 3.500 900 -0.24(-6.42%)
Sep 14, 2012 3.750 3.750 3.730 3.740 1,066 +0.24(+6.86%)
Sep 13, 2012 3.500 3.500 3.500 3.500 100 +0.17(+5.11%)
Sep 12, 2012 3.450 3.450 3.330 3.330 200 -0.07(-2.06%)
Sep 11, 2012 3.530 3.625 3.400 3.400 1,500 +0.12(+3.66%)
Sep 06, 2012 3.650 3.280 3.280 3.280 5,900 -0.32(-8.89%)
Sep 05, 2012 3.600 3.600 3.600 3.600 345 +0.00(+0.00%)
Sep 04, 2012 3.600 3.600 3.600 3.600 618 +0.00(+0.00%)
Aug 31, 2012 3.590 3.600 3.590 3.600 825 +0.16(+4.65%)
Aug 28, 2012 3.450 3.440 3.440 3.440 2,900 -0.06(-1.71%)
Aug 27, 2012 3.560 3.560 3.500 3.500 1,676 +0.00(+0.00%)
Aug 24, 2012 3.700 3.700 3.500 3.500 2,266 +0.10(+2.94%)
Aug 22, 2012 3.400 3.400 3.400 3.400 200 +0.20(+6.25%)
Aug 21, 2012 3.200 3.200 3.200 3.200 2,780 +0.10(+3.23%)
Aug 20, 2012 3.100 3.100 3.100 3.100 150 +0.03(+0.98%)
Aug 16, 2012 3.210 3.070 3.070 3.070 1,400 -0.23(-6.97%)
Aug 14, 2012 3.270 3.300 3.300 3.300 5,800 -0.15(-4.35%)
Aug 13, 2012 3.480 3.480 3.450 3.450 830 +0.00(+0.00%)
Aug 10, 2012 3.350 3.540 3.290 3.450 1,024 +0.20(+6.15%)
Aug 08, 2012 3.230 3.250 3.250 3.250 1,300 -0.04(-1.22%)
Aug 07, 2012 3.760 3.800 3.200 3.290 1,400 -0.58(-14.99%)
Aug 06, 2012 3.810 3.870 3.810 3.870 775 +0.01(+0.26%)
Aug 03, 2012 3.850 3.870 3.840 3.860 4,900 +0.11(+2.93%)
Jul 31, 2012 3.750 3.750 3.750 3.750 200 +0.14(+3.88%)
Jul 27, 2012 3.500 3.610 3.610 3.610 1,100 -0.13(-3.48%)
Jul 25, 2012 3.740 3.740 3.740 3.740 100 +0.29(+8.37%)
Jul 20, 2012 3.450 3.451 3.451 3.451 2,500 -0.03(-0.83%)
Jul 19, 2012 3.450 3.480 3.450 3.480 2,200 +0.03(+0.87%)
Jul 18, 2012 3.430 3.450 3.430 3.450 1,200 +0.07(+2.07%)
Jul 14, 2012 3.380 3.380 3.380 0 +0.00(+0.00%)
Jul 13, 2012 3.230 3.380 3.230 3.380 600 +0.05(+1.50%)
Jul 12, 2012 3.250 3.330 3.220 3.330 1,047 -0.17(-4.85%)
Jul 11, 2012 3.500 3.500 3.500 3.500 700 +0.15(+4.47%)
Jul 05, 2012 3.350 3.350 3.350 3.350 1,000 +0.10(+3.08%)
Jul 03, 2012 3.250 3.500 3.240 3.250 2,619 +0.03(+0.93%)
Jul 02, 2012 3.270 3.270 3.220 3.220 1,200 -0.38(-10.56%)
Jun 29, 2012 3.270 3.600 3.230 3.600 700 -0.15(-4.00%)
Jun 28, 2012 3.750 3.750 3.750 3.750 334 +0.00(+0.00%)
Jun 27, 2012 3.750 3.750 3.750 3.750 600 +0.00(+0.00%)
Jun 26, 2012 3.750 3.750 3.750 3.750 300 +0.00(+0.00%)
Jun 22, 2012 3.750 3.750 3.750 3.750 600 +0.00(+0.00%)
Jun 21, 2012 3.800 3.800 3.730 3.750 2,104 +0.25(+7.14%)
Jun 14, 2012 3.490 3.500 3.500 3.500 1,000 +0.00(+0.00%)
Jun 13, 2012 3.210 3.500 3.210 3.500 917 -0.25(-6.67%)
Jun 11, 2012 3.750 3.750 3.750 3.750 200 +0.00(+0.00%)
Jun 07, 2012 3.750 3.750 3.750 3.750 0 -0.07(-1.83%)
Jun 04, 2012 3.820 3.820 3.820 3.820 100 -0.01(-0.26%)
Jun 01, 2012 3.830 3.830 3.830 3.830 203 -0.01(-0.26%)
May 31, 2012 3.840 3.840 3.840 3.840 200 -0.06(-1.54%)
May 30, 2012 3.020 3.900 3.020 3.900 2,131 +0.88(+29.13%)
May 29, 2012 3.530 3.530 3.020 3.020 207 -0.49(-13.96%)
May 25, 2012 3.510 3.510 3.510 3.510 300 -0.01(-0.42%)
May 24, 2012 3.780 3.780 3.490 3.525 1,886 -0.27(-7.04%)
May 23, 2012 3.780 3.792 3.780 3.792 441 -0.11(-2.77%)
May 22, 2012 4.000 4.000 3.900 3.900 5,182 -0.10(-2.50%)
May 21, 2012 4.180 4.180 3.780 4.000 1,212 -0.25(-5.88%)
May 16, 2012 4.250 4.250 4.250 4.250 300 +0.10(+2.41%)
May 15, 2012 4.150 4.150 4.150 4.150 276 -0.01(-0.24%)
May 14, 2012 4.160 4.160 4.160 4.160 100 +0.05(+1.22%)
May 11, 2012 4.110 4.110 4.110 4.110 1,000 -0.16(-3.75%)
May 10, 2012 4.170 4.270 4.170 4.270 2,448 +0.65(+17.96%)
May 08, 2012 3.620 3.620 3.620 3.620 200 +0.01(+0.28%)
May 04, 2012 3.630 3.610 3.610 3.610 7,400 -0.01(-0.28%)
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.