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, 2015 4.840 4.840 4.840 4.840 200 +0.01(+0.21%)
Apr 29, 2015 4.830 4.830 4.830 4.830 100 +0.01(+0.21%)
Apr 28, 2015 4.746 4.820 4.720 4.820 1,470 +0.02(+0.47%)
Apr 27, 2015 4.797 4.797 4.797 4.797 1,359 +0.08(+1.64%)
Apr 24, 2015 4.700 4.750 4.680 4.720 6,502 -0.05(-1.05%)
Apr 23, 2015 4.760 4.920 4.755 4.770 1,846 -0.02(-0.33%)
Apr 22, 2015 4.750 4.850 4.730 4.786 6,838 -0.15(-2.98%)
Apr 21, 2015 4.850 4.933 4.703 4.933 4,035 +0.05(+0.97%)
Apr 20, 2015 4.810 4.970 4.790 4.886 1,634 -0.03(-0.69%)
Apr 17, 2015 4.850 5.000 4.810 4.920 5,025 +0.08(+1.65%)
Apr 16, 2015 4.901 4.910 4.720 4.840 17,534 -0.07(-1.43%)
Apr 15, 2015 5.250 5.350 4.900 4.910 19,818 -0.17(-3.35%)
Apr 14, 2015 4.890 5.490 4.770 5.080 111,496 +0.24(+4.96%)
Apr 13, 2015 4.840 4.840 4.840 4.840 390 -0.01(-0.21%)
Apr 10, 2015 4.840 4.900 4.840 4.850 503 +0.00(+0.00%)
Apr 09, 2015 4.850 4.850 4.850 4.850 100 +0.00(+0.00%)
Apr 08, 2015 4.744 4.850 4.595 4.850 5,751 +0.06(+1.25%)
Apr 07, 2015 4.790 4.790 4.460 4.790 15,587 -0.02(-0.42%)
Apr 06, 2015 4.850 4.850 4.696 4.810 6,595 -0.04(-0.82%)
Apr 02, 2015 4.900 4.850 4.850 4.850 8,100 -0.15(-3.00%)
Apr 01, 2015 4.960 5.000 4.810 5.000 9,110 +0.07(+1.42%)
Mar 31, 2015 4.940 4.940 4.860 4.930 6,788 +0.03(+0.61%)
Mar 30, 2015 4.940 4.940 4.900 4.900 701 -0.08(-1.61%)
Mar 27, 2015 4.920 5.000 4.861 4.980 9,599 -0.11(-2.16%)
Mar 25, 2015 5.090 5.090 5.090 5.090 100 +0.12(+2.41%)
Mar 24, 2015 4.830 5.070 4.830 4.970 1,032 +0.04(+0.81%)
Mar 23, 2015 5.110 5.110 4.930 4.930 306 -0.02(-0.40%)
Mar 20, 2015 4.920 4.950 4.810 4.950 5,591 +0.03(+0.61%)
Mar 19, 2015 5.250 5.250 4.920 4.920 9,922 -0.08(-1.60%)
Mar 18, 2015 5.050 5.330 5.000 5.000 6,844 -0.04(-0.79%)
Mar 17, 2015 5.060 5.060 5.000 5.040 7,848 -0.02(-0.40%)
Mar 16, 2015 5.160 5.160 5.060 5.060 3,426 -0.24(-4.44%)
Mar 13, 2015 5.140 5.295 5.140 5.295 477 +0.04(+0.67%)
Mar 12, 2015 5.100 5.490 5.100 5.260 18,750 -0.40(-7.07%)
Mar 11, 2015 5.650 5.780 5.650 5.660 1,726 -0.01(-0.18%)
Mar 10, 2015 5.723 5.723 5.670 5.670 1,101 +0.02(+0.35%)
Mar 06, 2015 5.880 5.650 5.650 5.650 1 -0.24(-4.06%)
Mar 05, 2015 5.980 5.980 5.889 5.889 2,772 +0.24(+4.23%)
Mar 03, 2015 5.900 5.650 5.650 5.650 250 +0.04(+0.71%)
Feb 27, 2015 5.650 5.610 5.610 5.610 9,100 -0.05(-0.95%)
Feb 26, 2015 5.680 5.550 5.664 5.664 506 +0.11(+2.05%)
Feb 25, 2015 5.800 5.800 5.410 5.550 3,358 -0.15(-2.63%)
Feb 24, 2015 5.780 5.790 5.700 5.700 3,778 -0.05(-0.87%)
Feb 23, 2015 5.800 5.900 5.570 5.750 8,506 +0.17(+3.05%)
Feb 20, 2015 5.410 5.580 5.340 5.580 7,078 +0.34(+6.49%)
Feb 19, 2015 5.220 5.420 5.220 5.240 1,600 +0.01(+0.19%)
Feb 18, 2015 5.350 5.380 5.230 5.230 5,000 -0.14(-2.61%)
Feb 17, 2015 5.660 5.660 5.350 5.370 3,580 -0.18(-3.24%)
Feb 13, 2015 5.480 5.550 5.550 5.550 2,500 +0.05(+0.91%)
Feb 12, 2015 5.450 5.500 5.380 5.500 755 +0.04(+0.73%)
Feb 11, 2015 5.690 5.690 5.460 5.460 975 +0.00(+0.00%)
Feb 10, 2015 5.460 5.460 5.460 5.460 200 -0.02(-0.36%)
Feb 09, 2015 5.480 5.590 5.460 5.480 1,564 -0.20(-3.52%)
Feb 06, 2015 5.450 5.680 5.380 5.680 3,501 +0.22(+4.03%)
Feb 05, 2015 5.560 5.700 5.370 5.460 5,720 -0.10(-1.80%)
Feb 04, 2015 5.590 5.590 5.560 5.560 200 -0.27(-4.63%)
Feb 03, 2015 5.500 5.830 5.500 5.830 2,500 -0.04(-0.68%)
Feb 02, 2015 5.680 5.870 5.500 5.870 4,979 +0.20(+3.53%)
Jan 30, 2015 5.520 5.670 5.520 5.670 379 +0.10(+1.72%)
Jan 29, 2015 5.690 5.750 5.430 5.574 15,312 -0.12(-2.04%)
Jan 27, 2015 5.400 5.690 5.690 5.690 35 +0.16(+2.89%)
Jan 26, 2015 5.560 5.800 5.530 5.530 4,720 -0.05(-0.90%)
Jan 23, 2015 5.560 5.580 5.560 5.580 815 +0.00(+0.00%)
Jan 22, 2015 5.630 5.630 5.430 5.580 8,300 -0.12(-2.11%)
Jan 21, 2015 5.670 5.770 5.540 5.700 6,600 +0.19(+3.45%)
Jan 20, 2015 5.721 5.721 5.501 5.510 1,057 +0.01(+0.18%)
Jan 16, 2015 5.830 5.830 5.500 5.500 340 -0.46(-7.72%)
Jan 15, 2015 5.820 5.960 5.800 5.960 1,400 -0.02(-0.33%)
Jan 14, 2015 5.600 5.980 5.500 5.980 9,875 +0.23(+4.00%)
Jan 13, 2015 5.850 5.860 5.750 5.750 5,300 -0.10(-1.71%)
Jan 12, 2015 5.850 5.850 5.830 5.850 2,000 +0.00(+0.00%)
Jan 09, 2015 5.980 6.000 5.750 5.850 4,303 +0.00(+0.00%)
Jan 08, 2015 5.710 5.980 5.710 5.850 2,202 +0.14(+2.45%)
Jan 07, 2015 5.690 5.730 5.690 5.710 1,383 +0.12(+2.15%)
Jan 06, 2015 5.590 5.590 5.590 5.590 100 +0.02(+0.36%)
Jan 05, 2015 5.570 5.570 5.570 5.570 100 -0.14(-2.45%)
Jan 02, 2015 5.609 5.710 5.609 5.710 810 +0.03(+0.48%)
Dec 31, 2014 5.680 5.683 5.683 5.683 500 -0.04(-0.65%)
Dec 30, 2014 5.710 5.720 5.710 5.720 251 +0.02(+0.35%)
Dec 29, 2014 5.700 5.700 5.680 5.700 4,490 -0.05(-0.87%)
Dec 23, 2014 5.700 5.750 5.750 5.750 1,500 -0.07(-1.20%)
Dec 22, 2014 5.820 5.820 5.820 5.820 200 -0.13(-2.18%)
Dec 19, 2014 5.800 5.950 5.800 5.950 454 +0.13(+2.23%)
Dec 18, 2014 5.790 5.860 5.720 5.820 3,061 +0.03(+0.52%)
Dec 17, 2014 5.710 5.800 5.710 5.790 2,215 -0.19(-3.18%)
Dec 15, 2014 6.000 6.000 5.950 5.980 2,421 -0.01(-0.17%)
Dec 12, 2014 5.780 5.990 5.740 5.990 3,548 +0.28(+4.90%)
Dec 11, 2014 5.780 5.962 5.710 5.710 2,201 -0.06(-1.04%)
Dec 10, 2014 5.770 5.770 5.750 5.770 2,527 +0.04(+0.70%)
Dec 09, 2014 5.830 5.830 5.702 5.730 1,620 -0.09(-1.55%)
Dec 08, 2014 5.820 5.820 5.820 5.820 305 -0.22(-3.69%)
Dec 05, 2014 6.180 6.180 6.043 6.043 703 -0.12(-1.90%)
Dec 04, 2014 6.160 6.160 6.160 6.160 100 -0.02(-0.32%)
Dec 03, 2014 6.180 6.190 6.180 6.180 433 +0.00(+0.00%)
Dec 02, 2014 6.180 6.180 6.180 6.180 100 +0.09(+1.48%)
Dec 01, 2014 6.360 6.360 6.020 6.090 9,266 -0.17(-2.72%)
Nov 28, 2014 6.360 6.360 6.250 6.260 1,511 -0.09(-1.42%)
Nov 26, 2014 6.470 6.350 6.350 6.350 2,200 -0.12(-1.85%)
Nov 25, 2014 6.460 6.470 6.460 6.470 2,107 +0.12(+1.81%)
Nov 24, 2014 6.450 6.470 6.355 6.355 650 -0.12(-1.78%)
Nov 21, 2014 6.470 6.470 6.470 6.470 179 +0.03(+0.47%)
Nov 20, 2014 6.350 6.442 6.346 6.440 3,457 -0.05(-0.77%)
Nov 19, 2014 6.370 6.500 6.350 6.490 1,700 -0.23(-3.42%)
Nov 18, 2014 6.510 6.720 6.510 6.720 504 -0.08(-1.18%)
Nov 17, 2014 6.800 6.800 6.800 6.800 380 +0.32(+4.94%)
Nov 14, 2014 6.750 6.750 6.370 6.480 6,076 -0.20(-2.99%)
Nov 13, 2014 6.660 6.680 6.311 6.680 585 +0.26(+4.05%)
Nov 12, 2014 6.420 6.550 6.420 6.420 6,670 +0.00(+0.00%)
Nov 11, 2014 6.520 6.520 6.329 6.420 1,300 +0.04(+0.57%)
Nov 10, 2014 6.630 6.640 6.310 6.384 17,817 +0.03(+0.53%)
Nov 07, 2014 6.350 6.450 6.250 6.350 7,485 +0.10(+1.60%)
Nov 06, 2014 5.650 6.250 5.650 6.250 38,225 +0.60(+10.62%)
Nov 05, 2014 5.470 5.650 5.390 5.650 8,897 +0.21(+3.86%)
Nov 04, 2014 5.550 5.550 5.300 5.440 5,577 -0.11(-1.98%)
Nov 03, 2014 5.400 5.550 5.390 5.550 8,254 +0.25(+4.72%)
Oct 31, 2014 5.590 5.590 5.280 5.300 1,328 -0.13(-2.39%)
Oct 30, 2014 5.480 5.480 5.340 5.430 3,761 -0.07(-1.27%)
Oct 29, 2014 5.509 5.509 5.500 5.500 600 -0.01(-0.20%)
Oct 28, 2014 5.500 5.599 5.500 5.511 4,350 -0.07(-1.24%)
Oct 27, 2014 5.600 5.600 5.550 5.580 3,842 -0.02(-0.36%)
Oct 24, 2014 5.600 5.600 5.600 5.600 100 +0.00(+0.00%)
Oct 23, 2014 5.600 5.600 5.600 5.600 270 +0.10(+1.82%)
Oct 22, 2014 5.600 5.600 5.500 5.500 1,098 +0.00(+0.00%)
Oct 21, 2014 5.500 5.500 5.470 5.500 1,708 -0.11(-1.96%)
Oct 20, 2014 5.280 5.610 5.450 5.610 1,974 +0.16(+2.94%)
Oct 17, 2014 5.280 5.280 5.280 5.450 950 +0.17(+3.22%)
Oct 16, 2014 5.280 5.280 5.170 5.280 1,210 +0.00(+0.00%)
Oct 15, 2014 5.280 5.280 5.150 5.280 2,750 +0.04(+0.76%)
Oct 14, 2014 5.208 5.240 5.200 5.240 3,895 +0.05(+0.96%)
Oct 13, 2014 5.250 5.250 5.250 5.190 3,830 -0.06(-1.14%)
Oct 10, 2014 5.250 5.250 5.202 5.250 13,021 -0.03(-0.57%)
Oct 09, 2014 5.250 5.280 5.190 5.280 19,564 +0.03(+0.57%)
Oct 08, 2014 5.250 5.250 5.120 5.250 6,006 +0.00(+0.00%)
Oct 07, 2014 5.240 5.280 5.240 5.250 5,653 +0.05(+0.96%)
Oct 06, 2014 5.250 5.250 5.200 5.200 374 +0.00(+0.00%)
Oct 03, 2014 5.110 5.250 5.110 5.200 16,754 +0.14(+2.76%)
Oct 02, 2014 5.180 5.200 5.060 5.060 1,769 -0.14(-2.68%)
Oct 01, 2014 5.185 5.200 5.070 5.199 3,277 +0.13(+2.55%)
Sep 30, 2014 5.070 5.070 5.070 5.070 1,000 +0.02(+0.40%)
Sep 29, 2014 5.100 5.150 5.050 5.050 2,600 -0.10(-1.94%)
Sep 26, 2014 5.060 5.150 5.050 5.150 2,900 +0.00(+0.00%)
Sep 24, 2014 4.930 5.150 5.150 5.150 800 -0.07(-1.34%)
Sep 22, 2014 5.220 5.220 5.220 5.220 20 -0.02(-0.38%)
Sep 19, 2014 5.180 5.240 5.180 5.240 7,481 -0.01(-0.19%)
Sep 17, 2014 5.200 5.250 5.250 5.250 3,400 -0.01(-0.19%)
Sep 12, 2014 5.250 5.260 5.260 5.260 57 +0.01(+0.19%)
Sep 11, 2014 5.140 5.250 5.130 5.250 12,800 +0.19(+3.71%)
Sep 10, 2014 5.062 5.062 5.062 5.062 301 -0.07(-1.32%)
Sep 09, 2014 5.000 5.130 5.000 5.130 3,835 +0.06(+1.18%)
Sep 08, 2014 5.100 5.110 5.010 5.070 4,741 -0.07(-1.34%)
Sep 05, 2014 5.100 5.147 5.100 5.139 3,801 +0.07(+1.36%)
Sep 04, 2014 5.080 5.080 5.070 5.070 1,112 +0.00(+0.02%)
Sep 03, 2014 5.040 5.069 5.040 5.069 1,325 +0.06(+1.18%)
Sep 02, 2014 5.010 5.090 5.010 5.010 2,548 -0.02(-0.34%)
Aug 29, 2014 5.000 5.027 5.027 5.027 2,200 +0.02(+0.46%)
Aug 28, 2014 5.004 5.004 5.004 5.004 663 -0.09(-1.69%)
Aug 27, 2014 5.050 5.090 5.050 5.090 2,292 +0.05(+1.08%)
Aug 26, 2014 5.000 5.035 4.928 5.035 1,950 -0.04(-0.88%)
Aug 25, 2014 5.080 5.080 5.080 5.080 120 +0.05(+0.99%)
Aug 22, 2014 5.090 5.090 5.030 5.030 300 +0.13(+2.65%)
Aug 21, 2014 5.040 5.040 4.900 4.900 2,600 -0.03(-0.61%)
Aug 20, 2014 4.960 5.000 4.900 4.930 6,124 -0.04(-0.80%)
Aug 19, 2014 4.960 4.970 4.960 4.970 1,403 -0.02(-0.40%)
Aug 18, 2014 5.000 5.000 4.989 4.990 1,843 +0.03(+0.60%)
Aug 15, 2014 4.900 4.960 4.850 4.960 6,345 +0.11(+2.27%)
Aug 14, 2014 4.910 4.900 4.740 4.850 3,543 -0.05(-1.02%)
Aug 13, 2014 4.920 4.920 4.900 4.900 1,000 -0.09(-1.80%)
Aug 12, 2014 5.000 5.000 4.900 4.990 26,546 -0.03(-0.60%)
Aug 11, 2014 5.000 5.100 5.000 5.020 30,584 +0.02(+0.40%)
Aug 08, 2014 4.880 4.840 4.840 5.000 11,004 +0.16(+3.31%)
Aug 07, 2014 4.880 4.880 4.820 4.840 400 -0.01(-0.21%)
Aug 06, 2014 4.850 4.860 4.850 4.850 500 +0.10(+2.11%)
Aug 05, 2014 4.750 4.750 4.750 4.750 200 -0.19(-3.85%)
Aug 04, 2014 4.740 4.940 4.740 4.940 5,338 +0.19(+4.00%)
Aug 01, 2014 4.770 4.820 4.740 4.750 12,967 -0.03(-0.63%)
Jul 30, 2014 4.780 4.780 4.780 4.780 2 -0.01(-0.21%)
Jul 29, 2014 4.820 4.870 4.790 4.790 5,646 -0.06(-1.24%)
Jul 28, 2014 4.750 4.950 4.760 4.850 4,492 +0.09(+1.89%)
Jul 25, 2014 4.780 4.920 4.760 4.760 10,906 -0.01(-0.21%)
Jul 24, 2014 4.800 4.940 4.750 4.770 25,148 -0.13(-2.65%)
Jul 23, 2014 4.990 4.990 4.730 4.900 63,933 +0.02(+0.41%)
Jul 22, 2014 4.723 4.910 4.723 4.880 1,904 +0.10(+2.09%)
Jul 21, 2014 5.000 5.070 4.780 4.780 3,450 -0.20(-4.02%)
Jul 18, 2014 4.720 5.069 4.720 4.980 15,155 +0.26(+5.51%)
Jul 17, 2014 4.700 4.720 4.700 4.720 3,100 +0.01(+0.21%)
Jul 16, 2014 4.740 4.870 4.700 4.710 1,300 +0.00(+0.00%)
Jul 15, 2014 4.870 4.870 4.710 4.710 5,100 -0.04(-0.84%)
Jul 14, 2014 4.680 4.830 4.680 4.750 2,000 -0.08(-1.55%)
Jul 11, 2014 4.680 4.825 4.680 4.825 5,350 +0.04(+0.82%)
Jul 10, 2014 4.680 4.786 4.680 4.786 1,639 +0.10(+2.04%)
Jul 09, 2014 4.690 4.690 4.690 4.690 100 -0.14(-2.90%)
Jul 08, 2014 4.807 4.830 4.807 4.830 903 -0.05(-1.02%)
Jul 07, 2014 4.680 4.880 4.671 4.880 2,300 +0.03(+0.62%)
Jul 03, 2014 4.850 4.850 4.850 4.850 100 +0.00(+0.00%)
Jul 02, 2014 4.760 4.850 4.760 4.850 1,200 +0.09(+1.89%)
Jul 01, 2014 4.770 5.300 4.750 4.760 36,068 +0.10(+2.15%)
Jun 30, 2014 4.890 4.940 4.660 4.660 650 +0.06(+1.30%)
Jun 25, 2014 4.520 4.600 4.600 4.600 10 +0.09(+2.00%)
Jun 24, 2014 4.510 4.510 4.510 4.510 453 +0.10(+2.27%)
Jun 23, 2014 4.570 4.570 4.380 4.410 2,675 -0.22(-4.75%)
Jun 20, 2014 4.765 4.765 4.630 4.630 324 -0.15(-3.14%)
Jun 19, 2014 4.370 4.780 4.320 4.780 5,794 +0.28(+6.22%)
Jun 18, 2014 4.370 4.500 4.370 4.500 4,971 +0.19(+4.41%)
Jun 17, 2014 4.600 4.600 3.930 4.310 14,449 -0.32(-6.91%)
Jun 16, 2014 4.650 4.650 4.630 4.630 936 -0.10(-2.11%)
Jun 13, 2014 4.730 4.730 4.730 4.730 343 -0.08(-1.66%)
Jun 12, 2014 4.710 4.810 4.700 4.810 2,000 +0.15(+3.22%)
Jun 11, 2014 4.700 4.710 4.621 4.660 3,799 -0.08(-1.69%)
Jun 10, 2014 4.710 4.750 4.730 4.740 646 +0.01(+0.21%)
Jun 06, 2014 4.730 4.730 4.730 4.730 221 +0.01(+0.21%)
Jun 05, 2014 4.701 4.820 4.700 4.720 1,335 +0.02(+0.43%)
Jun 04, 2014 4.676 4.700 4.676 4.700 1,504 +0.01(+0.21%)
Jun 03, 2014 4.701 4.701 4.680 4.690 791 -0.09(-1.88%)
Jun 02, 2014 4.670 4.780 4.670 4.780 3,680 +0.08(+1.70%)
May 28, 2014 4.700 4.700 4.700 4.700 0 -0.05(-1.05%)
May 27, 2014 4.588 4.750 4.588 4.750 602 +0.01(+0.21%)
May 23, 2014 4.730 4.740 4.740 4.740 2,500 +0.01(+0.21%)
May 22, 2014 4.570 4.730 4.570 4.730 1,393 +0.14(+3.05%)
May 21, 2014 4.750 4.760 4.570 4.590 14,480 -0.06(-1.29%)
May 20, 2014 4.550 4.740 4.550 4.650 7,190 -0.11(-2.31%)
May 19, 2014 4.780 4.780 4.526 4.760 8,080 -0.08(-1.65%)
May 16, 2014 4.889 4.889 4.755 4.840 3,057 -0.06(-1.22%)
May 13, 2014 5.000 4.900 4.900 4.900 34 -0.10(-2.00%)
May 12, 2014 5.010 5.010 5.000 5.000 1,034 -0.04(-0.79%)
May 09, 2014 5.040 5.050 4.912 5.040 480 -0.12(-2.33%)
May 08, 2014 4.900 5.160 4.900 5.160 800 +0.08(+1.57%)
May 07, 2014 5.000 5.080 4.950 5.080 8,105 +0.08(+1.60%)
May 05, 2014 5.000 5.000 5.000 5.000 1,300 +0.02(+0.40%)
May 02, 2014 4.960 4.990 4.950 4.980 7,279 +0.00(+0.00%)
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.