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 28, 2017 3.630 3.630 3.580 3.600 3,065 -0.04(-1.10%)
Apr 25, 2017 3.640 3.640 3.640 21 +0.00(+0.00%)
Apr 24, 2017 3.730 3.730 3.640 3.640 4,373 -0.10(-2.67%)
Apr 19, 2017 3.740 3.740 3.740 96 +0.13(+3.60%)
Apr 18, 2017 3.580 3.610 3.510 3.610 9,054 -0.06(-1.63%)
Apr 17, 2017 3.630 3.730 3.630 3.670 17,298 -0.01(-0.27%)
Apr 13, 2017 3.650 3.720 3.600 3.680 19,616 +0.03(+0.82%)
Apr 12, 2017 3.790 3.860 3.650 3.650 36,818 -0.10(-2.67%)
Apr 11, 2017 3.600 3.850 3.600 3.750 42,016 +0.13(+3.59%)
Apr 10, 2017 3.650 3.650 3.554 3.620 1,315 +0.01(+0.28%)
Apr 07, 2017 3.660 3.660 3.590 3.610 6,985 -0.07(-1.90%)
Apr 06, 2017 3.560 3.680 3.560 3.680 10,285 +0.07(+1.94%)
Apr 05, 2017 3.520 3.680 3.520 3.610 15,401 -0.07(-1.90%)
Apr 04, 2017 3.890 3.890 3.620 3.680 16,953 +0.03(+0.82%)
Apr 03, 2017 3.570 3.670 3.570 3.650 7,555 +0.00(+0.00%)
Mar 31, 2017 3.680 3.700 3.620 3.650 12,406 -0.04(-1.00%)
Mar 30, 2017 3.510 3.690 3.510 3.687 11,854 +0.03(+0.73%)
Mar 29, 2017 3.740 3.750 3.660 3.660 8,200 -0.04(-1.08%)
Mar 28, 2017 3.750 3.750 3.650 3.700 16,286 -0.06(-1.60%)
Mar 27, 2017 3.620 3.770 3.600 3.760 15,483 +0.11(+3.01%)
Mar 24, 2017 3.560 3.900 3.550 3.650 15,323 +0.06(+1.67%)
Mar 23, 2017 3.490 3.640 3.470 3.590 16,466 +0.11(+3.16%)
Mar 22, 2017 3.580 3.580 3.480 3.480 6,214 +0.04(+1.16%)
Mar 21, 2017 3.450 3.510 3.440 3.440 8,199 -0.06(-1.71%)
Mar 20, 2017 3.480 3.558 3.480 3.500 2,441 +0.03(+0.86%)
Mar 17, 2017 3.550 3.650 3.470 3.470 20,665 -0.08(-2.25%)
Mar 16, 2017 3.650 3.740 3.350 3.550 24,061 -0.07(-1.93%)
Mar 15, 2017 3.480 3.750 3.350 3.620 33,211 +0.08(+2.26%)
Mar 14, 2017 3.559 3.560 3.410 3.540 22,429 +0.01(+0.28%)
Mar 13, 2017 3.690 3.740 3.530 3.530 15,170 -0.23(-6.12%)
Mar 10, 2017 3.720 3.853 3.720 3.760 8,724 -0.05(-1.31%)
Mar 09, 2017 4.050 4.050 3.715 3.810 56,850 -0.40(-9.50%)
Mar 08, 2017 4.138 4.290 4.138 4.210 13,043 -0.12(-2.77%)
Mar 07, 2017 4.130 4.459 4.120 4.330 31,891 +0.01(+0.23%)
Mar 06, 2017 4.320 4.320 4.320 4.320 265 +0.06(+1.41%)
Mar 03, 2017 4.400 4.400 4.164 4.260 2,009 +0.06(+1.43%)
Mar 02, 2017 4.091 4.240 4.072 4.200 7,052 -0.02(-0.47%)
Mar 01, 2017 4.190 4.320 4.180 4.220 17,127 -0.07(-1.63%)
Feb 28, 2017 4.119 4.300 4.084 4.290 12,154 +0.04(+0.94%)
Feb 27, 2017 4.240 4.520 4.076 4.250 48,066 +0.02(+0.47%)
Feb 24, 2017 4.160 4.230 3.950 4.230 28,934 +0.04(+0.95%)
Feb 23, 2017 4.370 4.370 4.150 4.190 11,512 +0.05(+1.11%)
Feb 22, 2017 4.116 4.380 4.116 4.144 12,926 -0.04(-1.02%)
Feb 21, 2017 4.370 4.370 4.160 4.186 13,262 -0.13(-3.09%)
Feb 17, 2017 4.320 4.320 4.320 0 +0.18(+4.35%)
Feb 16, 2017 4.290 4.300 4.140 4.140 11,128 -0.18(-4.16%)
Feb 15, 2017 4.400 4.570 4.135 4.320 9,502 +0.01(+0.23%)
Feb 14, 2017 4.217 4.600 4.040 4.310 100,517 +0.23(+5.73%)
Feb 13, 2017 4.131 4.182 4.060 4.077 13,011 +0.05(+1.16%)
Feb 10, 2017 4.070 4.096 3.920 4.030 13,272 +0.05(+1.26%)
Feb 09, 2017 4.000 4.292 3.980 3.980 4,636 -0.05(-1.24%)
Feb 08, 2017 3.940 4.080 3.940 4.030 7,762 +0.13(+3.33%)
Feb 07, 2017 3.950 3.950 3.900 3.900 2,000 -0.03(-0.76%)
Feb 06, 2017 4.030 4.030 3.930 3.930 1,579 -0.10(-2.48%)
Feb 03, 2017 4.112 4.119 3.940 4.030 4,981 -0.01(-0.25%)
Feb 02, 2017 4.140 4.140 4.040 4.040 1,748 -0.07(-1.70%)
Feb 01, 2017 4.120 4.125 4.070 4.110 4,401 -0.04(-0.96%)
Jan 31, 2017 4.120 4.305 4.110 4.150 10,652 +0.10(+2.47%)
Jan 30, 2017 4.117 4.183 4.050 4.050 24,516 -0.01(-0.25%)
Jan 27, 2017 4.250 4.250 4.000 4.060 12,763 -0.27(-6.24%)
Jan 26, 2017 4.250 4.341 4.250 4.330 1,748 +0.09(+2.12%)
Jan 25, 2017 4.280 4.370 4.240 4.240 2,599 +0.02(+0.42%)
Jan 24, 2017 4.430 4.450 4.121 4.222 39,152 -0.21(-4.69%)
Jan 23, 2017 3.990 4.585 3.980 4.430 56,378 +0.46(+11.59%)
Jan 20, 2017 3.830 4.010 3.830 3.970 9,590 +0.11(+2.85%)
Jan 19, 2017 3.934 4.088 3.800 3.860 44,581 -0.09(-2.28%)
Jan 18, 2017 3.800 4.030 3.800 3.950 33,265 +0.06(+1.54%)
Jan 17, 2017 3.875 3.890 3.875 3.890 2,023 +0.04(+1.15%)
Jan 13, 2017 3.846 3.846 3.846 0 +0.03(+0.66%)
Jan 12, 2017 3.870 3.870 3.820 3.820 699 +0.02(+0.54%)
Jan 11, 2017 3.832 3.918 3.750 3.800 36,897 -0.03(-0.78%)
Jan 10, 2017 3.870 3.980 3.800 3.830 44,759 -0.02(-0.52%)
Jan 09, 2017 3.710 3.870 3.710 3.850 14,506 +0.04(+1.05%)
Jan 06, 2017 3.910 3.910 3.740 3.810 17,956 -0.09(-2.31%)
Jan 05, 2017 3.947 3.958 3.900 3.900 4,788 +0.10(+2.63%)
Jan 04, 2017 3.810 3.820 3.800 3.800 7,528 +0.03(+0.80%)
Jan 03, 2017 3.790 3.990 3.770 3.770 28,957 -0.12(-3.08%)
Dec 30, 2016 3.890 3.890 3.890 0 +0.13(+3.46%)
Dec 29, 2016 3.770 3.770 3.750 3.760 9,729 -0.01(-0.27%)
Dec 28, 2016 3.811 3.845 3.760 3.770 6,040 -0.02(-0.53%)
Dec 27, 2016 3.950 3.950 3.780 3.790 11,059 -0.15(-3.80%)
Dec 23, 2016 3.940 3.940 3.940 0 +0.09(+2.34%)
Dec 22, 2016 3.750 3.950 3.750 3.850 7,046 +0.08(+2.01%)
Dec 21, 2016 3.780 3.840 3.763 3.774 11,173 -0.07(-1.71%)
Dec 19, 2016 3.840 3.840 3.840 0 +0.03(+0.68%)
Dec 16, 2016 3.806 3.814 3.801 3.814 1,000 -0.02(-0.41%)
Dec 15, 2016 3.866 3.900 3.830 3.830 1,906 -0.10(-2.54%)
Dec 14, 2016 3.930 3.940 3.930 3.930 1,410 +0.00(+0.00%)
Dec 13, 2016 3.950 3.950 3.920 3.930 608 +0.01(+0.25%)
Dec 12, 2016 3.886 3.960 3.886 3.920 862 +0.09(+2.35%)
Dec 09, 2016 4.050 4.050 3.830 3.830 6,252 -0.15(-3.77%)
Dec 08, 2016 4.050 4.050 3.980 3.980 2,388 -0.06(-1.49%)
Dec 07, 2016 4.000 4.050 3.947 4.040 19,383 +0.00(+0.00%)
Dec 06, 2016 3.930 4.050 3.930 4.040 6,003 +0.18(+4.66%)
Dec 05, 2016 3.825 3.860 3.825 3.860 6,111 +0.05(+1.31%)
Dec 02, 2016 3.870 3.900 3.620 3.810 23,001 +0.09(+2.42%)
Dec 01, 2016 4.050 4.050 3.620 3.720 52,772 -0.33(-8.15%)
Nov 30, 2016 3.875 4.470 3.810 4.050 50,570 +0.20(+5.33%)
Nov 29, 2016 3.830 3.900 3.820 3.845 4,050 -0.12(-3.15%)
Nov 28, 2016 4.000 4.000 3.920 3.970 1,910 +0.00(+0.00%)
Nov 25, 2016 3.870 3.970 3.860 3.970 4,884 +0.12(+3.12%)
Nov 23, 2016 3.850 3.850 3.850 0 +0.03(+0.79%)
Nov 22, 2016 3.920 3.950 3.660 3.820 23,695 -0.09(-2.30%)
Nov 21, 2016 3.840 4.040 3.840 3.910 9,490 +0.08(+2.16%)
Nov 18, 2016 3.950 4.070 3.827 3.827 7,197 -0.05(-1.36%)
Nov 17, 2016 4.210 4.210 3.786 3.880 18,041 -0.26(-6.28%)
Nov 16, 2016 3.870 4.390 3.870 4.140 128,523 +0.37(+9.82%)
Nov 15, 2016 3.670 3.940 3.670 3.770 17,386 +0.01(+0.27%)
Nov 14, 2016 3.670 3.760 3.660 3.760 10,787 +0.06(+1.62%)
Nov 11, 2016 3.650 3.700 3.650 3.700 8,329 +0.22(+6.32%)
Nov 10, 2016 3.800 3.923 3.480 3.480 8,048 -0.35(-9.08%)
Nov 09, 2016 3.770 3.828 3.750 3.828 5,803 -0.01(-0.28%)
Nov 08, 2016 3.830 3.842 3.750 3.838 2,131 +0.07(+1.82%)
Nov 07, 2016 3.762 3.842 3.760 3.770 3,312 -0.05(-1.31%)
Nov 04, 2016 3.760 3.930 3.750 3.820 3,189 +0.07(+1.87%)
Nov 03, 2016 3.650 3.890 3.650 3.750 20,154 +0.12(+3.31%)
Nov 02, 2016 3.610 3.640 3.497 3.630 2,870 -0.03(-0.74%)
Nov 01, 2016 3.640 3.668 3.640 3.657 1,004 -0.05(-1.42%)
Oct 28, 2016 3.710 3.710 3.710 150 -0.02(-0.54%)
Oct 27, 2016 3.770 3.770 3.630 3.730 8,490 -0.04(-1.06%)
Oct 26, 2016 3.916 3.916 3.770 3.770 774 -0.09(-2.33%)
Oct 24, 2016 3.780 3.860 3.860 3.860 6 +0.06(+1.58%)
Oct 21, 2016 3.790 3.800 3.770 3.800 1,402 +0.03(+0.80%)
Oct 20, 2016 3.810 3.863 3.770 3.770 880 +0.01(+0.27%)
Oct 19, 2016 3.760 3.968 3.760 3.760 692 +0.01(+0.27%)
Oct 18, 2016 3.851 3.950 3.730 3.750 23,624 +0.04(+1.08%)
Oct 17, 2016 3.800 3.880 3.710 3.710 17,945 -0.06(-1.59%)
Oct 14, 2016 3.740 3.860 3.740 3.770 16,833 -0.01(-0.26%)
Oct 13, 2016 3.790 3.790 3.780 3.780 261 +0.02(+0.53%)
Oct 12, 2016 3.900 3.980 3.760 3.760 20,327 -0.02(-0.53%)
Oct 11, 2016 3.860 4.000 3.780 3.780 24,729 +0.00(+0.00%)
Oct 10, 2016 3.840 3.903 3.780 3.780 29,632 +0.07(+1.89%)
Oct 06, 2016 3.720 3.710 3.710 3.710 1,900 -0.10(-2.75%)
Oct 05, 2016 3.780 3.815 3.780 3.815 1,018 +0.09(+2.55%)
Oct 04, 2016 3.750 3.750 3.700 3.720 27,763 -0.03(-0.80%)
Oct 03, 2016 3.700 3.820 3.700 3.750 33,312 +0.00(+0.00%)
Sep 30, 2016 3.740 3.834 3.700 3.750 4,774 +0.04(+1.08%)
Sep 29, 2016 3.830 3.860 3.710 3.710 9,502 -0.15(-3.89%)
Sep 28, 2016 3.840 3.930 3.810 3.860 89,465 +0.00(+0.00%)
Sep 27, 2016 3.930 3.930 3.850 3.860 29,595 -0.04(-1.03%)
Sep 26, 2016 3.890 3.980 3.880 3.900 18,320 +0.03(+0.78%)
Sep 23, 2016 3.930 4.010 3.720 3.870 14,677 -0.13(-3.25%)
Sep 22, 2016 3.950 4.100 3.830 4.000 27,365 -0.06(-1.48%)
Sep 21, 2016 3.950 4.060 3.870 4.060 43,785 -0.02(-0.49%)
Sep 20, 2016 4.050 4.110 3.940 4.080 112,305 +0.07(+1.75%)
Sep 19, 2016 4.050 4.050 3.960 4.010 6,873 -0.05(-1.23%)
Sep 16, 2016 3.900 4.140 3.900 4.060 16,388 +0.20(+5.18%)
Sep 15, 2016 3.900 3.940 3.830 3.860 3,996 -0.02(-0.52%)
Sep 14, 2016 3.750 3.980 3.700 3.880 31,228 +0.18(+4.86%)
Sep 13, 2016 3.720 3.850 3.700 3.700 5,096 +0.00(+0.00%)
Sep 12, 2016 3.730 3.760 3.620 3.700 42,781 -0.02(-0.54%)
Sep 09, 2016 3.760 3.760 3.720 3.720 7,071 -0.03(-0.80%)
Sep 08, 2016 3.710 3.800 3.710 3.750 14,422 +0.02(+0.54%)
Sep 07, 2016 3.812 3.898 3.720 3.730 3,195 -0.08(-2.10%)
Sep 06, 2016 3.850 3.850 3.810 3.810 683 -0.15(-3.79%)
Sep 02, 2016 3.960 3.960 3.960 3.960 300 +0.10(+2.70%)
Sep 01, 2016 3.970 4.130 3.850 3.856 4,815 -0.17(-4.13%)
Aug 31, 2016 4.130 4.150 3.890 4.022 14,066 +0.05(+1.31%)
Aug 30, 2016 4.010 4.100 3.970 3.970 21,547 +0.03(+0.76%)
Aug 29, 2016 4.030 4.170 3.930 3.940 33,997 -0.15(-3.67%)
Aug 26, 2016 4.179 4.190 4.000 4.090 27,920 +0.07(+1.74%)
Aug 25, 2016 4.020 4.100 3.910 4.020 56,681 -0.02(-0.50%)
Aug 24, 2016 3.930 4.050 3.880 4.040 34,961 +0.16(+4.12%)
Aug 23, 2016 3.750 3.900 3.690 3.880 24,686 +0.17(+4.58%)
Aug 22, 2016 3.730 3.810 3.670 3.710 41,152 +0.01(+0.27%)
Aug 19, 2016 3.840 3.840 3.690 3.700 20,500 -0.17(-4.39%)
Aug 18, 2016 3.960 3.995 3.700 3.870 13,731 -0.11(-2.76%)
Aug 17, 2016 3.773 3.990 3.610 3.980 13,194 +0.00(+0.00%)
Aug 16, 2016 4.050 4.200 3.920 3.980 62,875 -0.01(-0.25%)
Aug 15, 2016 3.950 4.020 3.950 3.990 5,666 +0.00(+0.00%)
Aug 12, 2016 3.860 4.030 3.860 3.990 12,670 +0.11(+2.84%)
Aug 11, 2016 3.650 3.950 3.650 3.880 7,397 +0.12(+3.19%)
Aug 10, 2016 3.690 3.810 3.580 3.760 16,114 +0.03(+0.80%)
Aug 09, 2016 3.543 3.780 3.543 3.730 48,825 -0.01(-0.32%)
Aug 08, 2016 3.810 3.810 3.660 3.742 6,657 +0.01(+0.32%)
Aug 05, 2016 3.680 3.900 3.510 3.730 30,340 +0.06(+1.63%)
Aug 04, 2016 4.250 4.336 3.150 3.670 67,703 -0.85(-18.81%)
Aug 03, 2016 4.450 5.520 4.310 4.520 463,885 +0.33(+7.81%)
Aug 02, 2016 4.000 4.250 4.000 4.192 10,445 +0.28(+7.22%)
Aug 01, 2016 4.120 4.120 3.910 3.910 3,120 -0.13(-3.22%)
Jul 29, 2016 4.100 4.230 3.790 4.040 11,915 -0.09(-2.18%)
Jul 28, 2016 4.000 4.280 3.900 4.130 37,828 +0.24(+6.17%)
Jul 27, 2016 3.860 3.968 3.851 3.890 1,065 -0.12(-2.99%)
Jul 26, 2016 4.020 4.040 3.900 4.010 1,554 +0.22(+5.80%)
Jul 25, 2016 3.790 3.855 3.751 3.790 6,294 +0.05(+1.34%)
Jul 22, 2016 3.690 3.790 3.690 3.740 3,585 -0.01(-0.25%)
Jul 19, 2016 3.750 3.749 3.749 3.749 1 -0.02(-0.55%)
Jul 18, 2016 3.770 3.770 3.770 3.770 108 +0.06(+1.62%)
Jul 15, 2016 3.650 3.800 3.647 3.710 8,323 +0.01(+0.27%)
Jul 14, 2016 3.700 3.700 3.700 3.700 2,000 +0.00(+0.00%)
Jul 13, 2016 3.620 3.700 3.620 3.700 1,100 +0.04(+1.09%)
Jul 12, 2016 3.010 3.670 3.010 3.660 1,278 +0.00(+0.00%)
Jul 11, 2016 3.660 3.660 3.660 3.660 100 -0.09(-2.40%)
Jul 08, 2016 1.690 3.800 1.690 3.750 2,318 +0.00(+0.00%)
Jul 07, 2016 3.660 3.750 3.660 3.750 500 +0.01(+0.26%)
Jul 01, 2016 3.740 3.740 3.740 3.740 605 +0.01(+0.27%)
Jun 30, 2016 3.780 3.780 3.730 3.730 425 +0.00(+0.00%)
Jun 29, 2016 3.698 3.730 3.698 3.730 1,619 +0.04(+1.08%)
Jun 28, 2016 3.690 3.690 3.690 3.690 283 -0.10(-2.64%)
Jun 24, 2016 3.790 3.790 3.790 3.790 100 +0.14(+3.84%)
Jun 22, 2016 3.510 3.650 3.650 3.650 92 -0.01(-0.27%)
Jun 21, 2016 3.760 3.760 3.660 3.660 200 -0.09(-2.41%)
Jun 20, 2016 3.520 3.760 3.520 3.751 1,300 +0.03(+0.80%)
Jun 17, 2016 3.723 3.723 3.721 3.721 202 +0.13(+3.71%)
Jun 16, 2016 3.588 3.588 3.588 3.588 205 -0.21(-5.58%)
Jun 14, 2016 3.790 3.800 3.800 3.800 700 +0.00(+0.00%)
Jun 13, 2016 3.800 3.800 3.800 3.800 207 +0.00(+0.00%)
Jun 07, 2016 3.800 3.800 3.800 3.800 900 +0.19(+5.26%)
Jun 06, 2016 3.750 3.750 3.603 3.610 1,443 -0.15(-3.99%)
Jun 03, 2016 3.750 3.800 3.661 3.760 15,253 -0.03(-0.79%)
Jun 02, 2016 3.600 3.790 3.590 3.790 4,608 +0.00(+0.00%)
May 31, 2016 3.750 3.790 3.790 3.790 1,400 +0.09(+2.43%)
May 27, 2016 3.800 3.700 3.700 3.700 1,200 -0.05(-1.33%)
May 26, 2016 3.800 3.800 3.730 3.750 1,761 +0.00(+0.00%)
May 25, 2016 3.660 3.790 3.600 3.750 8,629 +0.05(+1.37%)
May 24, 2016 3.610 3.700 3.610 3.699 1,311 +0.05(+1.34%)
May 23, 2016 3.601 3.650 3.601 3.650 1,100 -0.10(-2.66%)
May 18, 2016 3.700 3.750 3.750 3.750 27 +0.04(+1.08%)
May 17, 2016 3.710 3.710 3.710 3.710 940 -0.01(-0.27%)
May 16, 2016 3.700 3.730 3.670 3.720 3,757 -0.08(-2.11%)
May 13, 2016 3.800 3.800 3.800 3.800 534 +0.08(+2.05%)
May 12, 2016 3.724 3.724 3.724 3.724 428 +0.02(+0.64%)
May 10, 2016 3.750 3.700 3.700 3.700 1,200 -0.05(-1.37%)
May 06, 2016 3.750 3.752 3.752 3.752 600 -0.05(-1.28%)
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.