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, 2014 5.050 5.050 5.030 5.030 8,237 -0.02(-0.40%)
Apr 29, 2014 5.050 5.051 5.050 5.050 710 -0.03(-0.59%)
Apr 28, 2014 5.080 5.080 5.080 5.080 1,724 +0.02(+0.40%)
Apr 25, 2014 5.100 5.100 5.060 5.060 3,271 -0.02(-0.40%)
Apr 23, 2014 5.080 5.080 5.080 5.080 0 +0.00(+0.00%)
Apr 22, 2014 5.100 5.100 5.080 5.080 3,500 +0.00(+0.00%)
Apr 21, 2014 5.150 5.250 5.070 5.080 1,634 -0.07(-1.36%)
Apr 17, 2014 5.200 5.150 5.150 5.150 6,100 -0.05(-0.96%)
Apr 16, 2014 5.090 5.210 5.050 5.200 3,975 +0.15(+2.97%)
Apr 15, 2014 5.050 5.060 5.050 5.050 500 +0.00(+0.00%)
Apr 11, 2014 5.050 5.050 5.050 5.050 0 -0.01(-0.20%)
Apr 09, 2014 5.080 5.060 5.060 5.060 20 +0.02(+0.40%)
Apr 07, 2014 4.950 5.040 5.040 5.040 5,200 +0.09(+1.82%)
Apr 04, 2014 5.010 5.010 4.950 4.950 2,231 -0.06(-1.20%)
Apr 03, 2014 4.960 5.090 4.960 5.010 3,327 -0.31(-5.74%)
Apr 02, 2014 5.000 5.350 4.960 5.315 2,020 +0.32(+6.30%)
Apr 01, 2014 5.000 5.000 5.000 5.000 408 -0.03(-0.60%)
Mar 31, 2014 4.969 5.030 4.860 5.030 8,156 +0.14(+2.87%)
Mar 28, 2014 4.870 4.890 4.870 4.890 1,031 -0.00(-0.00%)
Mar 27, 2014 5.000 5.000 4.860 4.890 5,922 -0.14(-2.78%)
Mar 26, 2014 5.060 5.060 5.030 5.030 3,919 -0.02(-0.40%)
Mar 25, 2014 5.064 5.064 5.050 5.050 800 +0.02(+0.40%)
Mar 24, 2014 5.040 5.050 5.030 5.030 5,833 -0.02(-0.40%)
Mar 21, 2014 5.120 5.120 5.030 5.050 11,436 +0.00(+0.00%)
Mar 20, 2014 5.180 5.180 5.050 5.050 951 -0.02(-0.39%)
Mar 19, 2014 5.080 5.170 5.070 5.070 1,694 +0.00(+0.00%)
Mar 18, 2014 5.090 5.090 5.070 5.070 2,240 -0.02(-0.39%)
Mar 17, 2014 5.071 5.090 5.071 5.090 359 -0.08(-1.55%)
Mar 14, 2014 5.040 5.170 5.040 5.170 12,876 +0.13(+2.58%)
Mar 13, 2014 5.080 5.120 5.020 5.040 4,873 -0.12(-2.33%)
Mar 12, 2014 5.300 5.300 5.150 5.160 8,485 -0.14(-2.64%)
Mar 11, 2014 5.350 5.350 5.300 5.300 1,679 -0.02(-0.38%)
Mar 10, 2014 5.242 5.430 5.242 5.320 6,252 -0.21(-3.80%)
Mar 07, 2014 5.620 5.620 5.530 5.530 1,138 -0.08(-1.43%)
Mar 06, 2014 5.590 5.620 5.360 5.610 44,408 +0.04(+0.74%)
Mar 05, 2014 5.100 5.580 5.081 5.569 22,289 +0.45(+8.89%)
Mar 04, 2014 4.930 5.130 4.930 5.114 7,553 +0.07(+1.48%)
Mar 03, 2014 4.750 5.085 4.750 5.040 20,238 -0.05(-1.02%)
Feb 28, 2014 5.050 5.092 5.039 5.092 6,155 +0.06(+1.23%)
Feb 27, 2014 5.030 5.109 5.030 5.030 3,170 -0.02(-0.40%)
Feb 26, 2014 5.100 5.100 5.050 5.050 1,320 -0.03(-0.59%)
Feb 25, 2014 5.120 5.150 4.970 5.080 10,751 -0.07(-1.36%)
Feb 24, 2014 5.150 5.210 5.150 5.150 5,380 -0.04(-0.77%)
Feb 21, 2014 5.140 5.190 5.130 5.190 3,130 +0.04(+0.77%)
Feb 20, 2014 5.230 5.270 5.130 5.150 18,049 -0.15(-2.83%)
Feb 19, 2014 5.290 5.300 5.220 5.300 10,901 +0.02(+0.38%)
Feb 18, 2014 5.350 5.350 5.230 5.280 20,163 -0.06(-1.12%)
Feb 14, 2014 5.350 5.340 5.340 5.340 3,700 -0.01(-0.19%)
Feb 13, 2014 5.360 5.360 5.280 5.350 8,299 +0.04(+0.75%)
Feb 12, 2014 5.414 5.414 5.170 5.310 5,779 -0.07(-1.30%)
Feb 11, 2014 5.370 5.400 5.150 5.380 8,635 +0.00(+0.00%)
Feb 10, 2014 5.420 5.440 5.348 5.380 4,446 -0.03(-0.55%)
Feb 07, 2014 5.440 5.440 5.360 5.410 5,629 -0.01(-0.18%)
Feb 06, 2014 5.300 5.420 5.300 5.420 325 +0.15(+2.85%)
Feb 05, 2014 5.260 5.390 5.250 5.270 1,583 -0.02(-0.38%)
Feb 04, 2014 5.140 5.300 5.140 5.290 7,800 +0.17(+3.32%)
Feb 03, 2014 5.250 5.300 5.120 5.120 14,291 -0.09(-1.73%)
Jan 31, 2014 5.250 5.250 5.150 5.210 16,678 -0.02(-0.38%)
Jan 30, 2014 5.190 5.400 5.190 5.230 7,576 +0.05(+0.96%)
Jan 29, 2014 5.350 5.350 5.120 5.180 11,164 -0.13(-2.45%)
Jan 28, 2014 5.180 5.445 5.170 5.310 4,574 +0.08(+1.53%)
Jan 27, 2014 5.560 5.610 5.190 5.230 10,843 -0.21(-3.86%)
Jan 24, 2014 5.610 5.620 5.200 5.440 27,059 -0.11(-1.98%)
Jan 23, 2014 5.720 5.820 5.550 5.550 5,095 -0.16(-2.80%)
Jan 22, 2014 5.690 5.830 5.690 5.710 2,127 -0.01(-0.17%)
Jan 21, 2014 5.860 5.860 5.565 5.720 11,464 -0.06(-1.04%)
Jan 17, 2014 5.620 5.780 5.780 5.780 2,000 +0.15(+2.66%)
Jan 16, 2014 5.750 5.760 5.630 5.630 12,194 -0.14(-2.43%)
Jan 15, 2014 5.770 5.770 5.770 5.770 500 -0.08(-1.37%)
Jan 14, 2014 5.780 5.870 5.550 5.850 7,266 +0.01(+0.17%)
Jan 13, 2014 5.830 5.880 5.730 5.840 16,939 +0.11(+1.92%)
Jan 10, 2014 5.590 5.730 5.590 5.730 830 +0.01(+0.17%)
Jan 09, 2014 5.750 5.776 5.690 5.720 5,408 -0.03(-0.52%)
Jan 08, 2014 5.710 5.850 5.680 5.750 8,431 +0.02(+0.33%)
Jan 07, 2014 5.820 5.831 5.730 5.731 15,964 -0.06(-1.02%)
Jan 06, 2014 5.580 5.960 5.580 5.790 39,773 +0.29(+5.27%)
Jan 03, 2014 5.730 5.730 5.500 5.500 8,787 -0.20(-3.51%)
Jan 02, 2014 5.460 5.700 5.460 5.700 8,041 +0.21(+3.83%)
Dec 31, 2013 5.550 5.490 5.490 5.490 28,000 -0.09(-1.61%)
Dec 30, 2013 5.770 5.770 5.510 5.580 26,904 -0.25(-4.29%)
Dec 27, 2013 5.750 5.860 5.690 5.830 9,459 +0.07(+1.22%)
Dec 26, 2013 5.959 5.959 5.740 5.760 15,520 -0.15(-2.54%)
Dec 23, 2013 5.650 5.910 5.910 5.910 4,600 +0.19(+3.32%)
Dec 20, 2013 5.930 6.179 5.570 5.720 22,836 -0.24(-4.03%)
Dec 19, 2013 5.820 5.960 5.750 5.960 8,903 +0.00(+0.00%)
Dec 18, 2013 5.850 6.100 5.850 5.960 8,673 -0.08(-1.32%)
Dec 17, 2013 5.870 6.109 5.700 6.040 16,891 +0.10(+1.68%)
Dec 16, 2013 5.860 6.000 5.650 5.940 30,111 +0.18(+3.13%)
Dec 13, 2013 5.690 5.950 5.690 5.760 21,817 +0.01(+0.17%)
Dec 12, 2013 5.811 5.979 5.700 5.750 25,611 -0.20(-3.36%)
Dec 11, 2013 6.150 6.200 5.800 5.950 56,193 -0.24(-3.88%)
Dec 10, 2013 5.830 7.200 5.830 6.190 470,223 +0.39(+6.72%)
Dec 09, 2013 5.910 5.950 5.760 5.800 15,727 -0.19(-3.17%)
Dec 06, 2013 6.030 6.030 5.700 5.990 0 -0.03(-0.50%)
Dec 05, 2013 5.890 6.030 5.850 6.020 0 +0.16(+2.73%)
Dec 04, 2013 5.850 6.030 5.850 5.860 0 -0.04(-0.68%)
Dec 03, 2013 6.040 6.240 5.750 5.900 0 -0.11(-1.83%)
Dec 02, 2013 6.060 6.320 6.000 6.010 0 +0.01(+0.17%)
Nov 29, 2013 6.010 6.380 5.960 6.000 0 -0.03(-0.50%)
Nov 27, 2013 5.900 6.040 5.890 6.030 0 +0.18(+3.08%)
Nov 26, 2013 5.970 5.970 5.750 5.850 35,310 -0.03(-0.51%)
Nov 25, 2013 5.700 6.050 5.700 5.880 0 +0.29(+5.19%)
Nov 22, 2013 5.690 5.710 5.530 5.590 0 -0.10(-1.76%)
Nov 21, 2013 5.550 5.690 5.310 5.690 0 +0.18(+3.27%)
Nov 20, 2013 6.290 6.290 5.440 5.510 0 -0.67(-10.84%)
Nov 19, 2013 7.100 7.311 6.010 6.180 0 -0.82(-11.71%)
Nov 18, 2013 6.550 9.800 6.500 7.000 2,219,440 +1.00(+16.67%)
Nov 15, 2013 6.000 6.640 5.660 6.000 0 +0.10(+1.71%)
Nov 14, 2013 4.790 6.310 4.671 5.899 0 +1.12(+23.50%)
Nov 13, 2013 4.776 4.776 4.776 4.776 0 +0.13(+2.72%)
Nov 12, 2013 4.720 4.720 4.650 4.650 0 -0.08(-1.69%)
Nov 11, 2013 4.650 4.790 4.650 4.730 0 +0.00(+0.00%)
Nov 08, 2013 4.630 4.800 4.630 4.730 0 -0.10(-2.07%)
Nov 07, 2013 4.990 4.990 4.630 4.830 0 -0.19(-3.78%)
Nov 06, 2013 5.040 5.040 5.020 5.020 0 +0.29(+6.13%)
Nov 05, 2013 4.760 4.800 4.630 4.730 0 -0.07(-1.46%)
Nov 04, 2013 4.820 4.840 4.800 4.800 0 -0.02(-0.42%)
Nov 01, 2013 4.410 4.830 4.410 4.820 0 +0.05(+1.05%)
Oct 31, 2013 4.620 4.770 4.261 4.770 0 +0.03(+0.63%)
Oct 28, 2013 4.740 4.740 4.740 4.740 100 +0.02(+0.42%)
Oct 25, 2013 4.550 4.800 4.550 4.720 0 +0.21(+4.66%)
Oct 24, 2013 4.510 4.510 4.510 4.510 0 -0.05(-1.10%)
Oct 23, 2013 4.670 4.770 4.560 4.560 0 -0.12(-2.56%)
Oct 22, 2013 4.600 4.930 4.600 4.680 0 +0.02(+0.43%)
Oct 21, 2013 4.730 4.730 4.660 4.660 0 +0.01(+0.22%)
Oct 18, 2013 4.620 4.670 4.600 4.650 3,260 -0.00(-0.03%)
Oct 17, 2013 4.630 4.920 4.630 4.651 0 -0.19(-3.90%)
Oct 16, 2013 4.630 4.840 4.630 4.840 0 +0.02(+0.41%)
Oct 15, 2013 4.820 4.820 4.820 4.820 0 +0.00(+0.00%)
Oct 14, 2013 4.690 4.820 4.690 4.820 0 +0.18(+3.88%)
Oct 11, 2013 4.770 4.770 4.600 4.640 0 -0.13(-2.78%)
Oct 10, 2013 4.820 4.820 4.770 4.773 0 +0.00(+0.06%)
Oct 09, 2013 4.620 4.840 4.620 4.770 0 +0.15(+3.19%)
Oct 08, 2013 4.621 4.622 4.620 4.622 0 -0.14(-2.89%)
Oct 07, 2013 4.641 4.760 4.641 4.760 0 +0.06(+1.28%)
Oct 04, 2013 4.690 4.700 4.650 4.700 0 +0.07(+1.51%)
Oct 03, 2013 4.780 4.870 4.630 4.630 0 -0.13(-2.63%)
Oct 02, 2013 4.755 4.755 4.755 4.755 0 +0.01(+0.11%)
Oct 01, 2013 4.800 4.820 4.750 4.750 0 -0.02(-0.42%)
Sep 30, 2013 4.700 4.770 4.700 4.770 0 +0.08(+1.71%)
Sep 27, 2013 4.732 4.732 4.680 4.690 0 -0.07(-1.47%)
Sep 26, 2013 4.800 4.850 4.600 4.760 0 -0.04(-0.83%)
Sep 25, 2013 4.800 4.890 4.790 4.800 0 +0.00(+0.00%)
Sep 24, 2013 4.980 5.090 4.800 4.800 0 -0.15(-3.03%)
Sep 23, 2013 5.070 5.070 4.934 4.950 0 +0.38(+8.32%)
Sep 20, 2013 4.550 4.690 4.550 4.570 0 -0.10(-2.14%)
Sep 19, 2013 4.810 5.010 4.670 4.670 0 -0.13(-2.71%)
Sep 18, 2013 4.820 5.010 4.800 4.800 0 +0.00(+0.00%)
Sep 17, 2013 5.014 5.029 4.800 4.800 0 +0.05(+1.05%)
Sep 16, 2013 4.750 4.770 4.750 4.750 0 +0.01(+0.21%)
Sep 13, 2013 4.771 4.771 4.740 4.740 0 +0.05(+1.07%)
Sep 12, 2013 4.740 5.000 4.500 4.690 0 -0.04(-0.93%)
Sep 11, 2013 5.080 5.080 4.590 4.734 0 -0.21(-4.17%)
Sep 10, 2013 4.950 5.120 4.651 4.940 0 +0.03(+0.61%)
Sep 09, 2013 4.810 5.230 4.750 4.910 0 +0.17(+3.59%)
Sep 06, 2013 4.600 4.940 4.530 4.740 0 -0.01(-0.21%)
Sep 05, 2013 4.160 4.790 4.160 4.750 0 +0.52(+12.29%)
Sep 04, 2013 4.180 4.250 4.150 4.230 0 +0.08(+1.93%)
Sep 03, 2013 4.110 4.150 4.109 4.150 0 +0.05(+1.22%)
Aug 30, 2013 3.880 4.100 3.850 4.100 0 -0.02(-0.49%)
Aug 29, 2013 4.120 4.120 4.120 4.120 0 -0.02(-0.48%)
Aug 28, 2013 4.140 4.140 4.140 4.140 0 +0.01(+0.24%)
Aug 27, 2013 3.880 4.130 3.880 4.130 0 +0.05(+1.22%)
Aug 26, 2013 4.060 4.080 4.070 4.080 0 +0.01(+0.25%)
Aug 23, 2013 4.058 4.070 4.058 4.070 0 -0.08(-1.93%)
Aug 22, 2013 4.150 4.150 4.150 4.150 0 -0.02(-0.48%)
Aug 21, 2013 4.160 4.170 4.160 4.170 0 -0.02(-0.48%)
Aug 20, 2013 4.190 4.190 4.190 4.190 0 +0.04(+0.96%)
Aug 19, 2013 4.220 4.230 4.100 4.150 0 -0.08(-1.89%)
Aug 16, 2013 4.120 4.310 4.060 4.230 0 +0.17(+4.19%)
Aug 15, 2013 4.020 4.160 3.990 4.060 4,196 +0.05(+1.25%)
Aug 14, 2013 3.919 4.250 3.900 4.010 0 +0.10(+2.51%)
Aug 13, 2013 3.890 3.940 3.870 3.912 7,325 +0.04(+1.09%)
Aug 12, 2013 3.730 3.890 3.730 3.870 8,781 +0.14(+3.75%)
Aug 09, 2013 3.610 3.730 3.610 3.730 2,100 +0.14(+4.00%)
Aug 08, 2013 3.750 3.750 3.586 3.586 1,198 -0.09(-2.54%)
Aug 07, 2013 3.510 3.680 3.500 3.680 12,855 +0.21(+6.05%)
Aug 06, 2013 3.660 3.660 3.346 3.470 2,700 -0.15(-4.14%)
Aug 02, 2013 3.620 3.620 3.620 3.620 100 -0.04(-1.09%)
Jul 30, 2013 3.660 3.660 3.660 3.660 200 -0.03(-0.81%)
Jul 26, 2013 3.690 3.690 3.690 3.690 0 +0.09(+2.50%)
Jul 25, 2013 3.560 3.600 3.560 3.600 0 +0.04(+1.12%)
Jul 24, 2013 3.560 3.560 3.560 3.560 0 +0.00(+0.00%)
Jul 23, 2013 3.500 3.560 3.500 3.560 0 -0.03(-0.83%)
Jul 19, 2013 3.590 3.590 3.590 3.590 0 +0.09(+2.57%)
Jul 09, 2013 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jul 08, 2013 3.410 3.550 3.410 3.500 0 +0.15(+4.48%)
Jul 05, 2013 3.400 3.400 3.350 3.350 0 -0.06(-1.76%)
Jul 02, 2013 3.410 3.410 3.410 3.410 200 +0.09(+2.71%)
Jun 24, 2013 3.320 3.320 3.320 3.320 1,200 -0.10(-2.81%)
Jun 21, 2013 3.330 3.436 3.330 3.416 6,000 +0.10(+2.89%)
Jun 19, 2013 3.320 3.320 3.320 3.320 0 -0.09(-2.58%)
Jun 17, 2013 3.460 3.408 3.408 3.408 2,600 -0.04(-1.22%)
Jun 14, 2013 3.450 3.450 3.450 3.450 0 +0.14(+4.23%)
Jun 13, 2013 3.350 3.350 3.310 3.310 2,000 -0.04(-1.19%)
Jun 12, 2013 3.350 3.350 3.350 3.350 3,300 +0.01(+0.30%)
Jun 11, 2013 3.310 3.340 3.310 3.340 1,300 +0.04(+1.21%)
Jun 06, 2013 3.300 3.300 3.300 3.300 300 -0.00(-0.00%)
Jun 05, 2013 3.300 3.300 3.300 3.300 0 -0.06(-1.78%)
Jun 04, 2013 3.360 3.370 3.360 3.360 0 +0.06(+1.82%)
Jun 03, 2013 3.310 3.310 3.300 3.300 201 +0.00(+0.00%)
May 31, 2013 3.300 3.300 3.300 3.300 100 +0.00(+0.00%)
May 30, 2013 3.490 3.490 3.300 3.300 0 -0.00(-0.00%)
May 28, 2013 3.420 3.300 3.300 3.300 3,000 -0.05(-1.49%)
May 23, 2013 3.260 3.350 3.350 3.350 600 -0.01(-0.30%)
May 22, 2013 3.310 3.401 3.310 3.360 0 +0.06(+1.82%)
May 21, 2013 3.300 3.380 3.290 3.300 0 -0.08(-2.37%)
May 20, 2013 3.150 3.401 3.150 3.380 0 +0.13(+4.00%)
May 17, 2013 3.400 3.401 3.250 3.250 0 -0.03(-0.91%)
May 16, 2013 3.500 3.540 3.260 3.280 10,488 -0.03(-0.91%)
May 15, 2013 3.300 3.710 3.300 3.310 0 -0.01(-0.30%)
May 13, 2013 3.360 3.370 3.320 3.320 0 -0.06(-1.78%)
May 10, 2013 3.430 3.610 3.380 3.380 0 -0.05(-1.46%)
May 09, 2013 3.750 3.770 3.270 3.430 0 -0.86(-20.04%)
May 08, 2013 4.190 4.290 3.990 4.290 0 +0.09(+2.14%)
May 07, 2013 3.890 4.200 3.860 4.200 0 +0.36(+9.38%)
May 06, 2013 3.900 3.900 3.830 3.840 0 -0.06(-1.54%)
May 03, 2013 3.899 3.900 3.880 3.900 0 -0.05(-1.26%)
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.