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 27, 2018 3.210 3.210 3.210 161 +0.05(+1.58%)
Apr 26, 2018 3.100 3.160 3.100 3.160 4,092 -0.03(-1.04%)
Apr 25, 2018 3.193 3.193 3.193 3.193 974 +0.09(+3.01%)
Apr 24, 2018 3.100 3.100 3.100 3.100 195 +0.01(+0.32%)
Apr 23, 2018 3.100 3.100 3.090 3.090 1,196 -0.10(-3.11%)
Apr 20, 2018 3.340 3.340 3.060 3.189 3,818 -0.13(-3.94%)
Apr 19, 2018 3.160 3.320 3.160 3.320 598 +0.16(+5.06%)
Apr 17, 2018 3.160 3.160 3.160 220 +0.11(+3.61%)
Apr 16, 2018 3.120 3.120 3.050 3.050 632 -0.07(-2.12%)
Apr 13, 2018 2.980 3.116 2.980 3.116 1,865 +0.01(+0.20%)
Apr 12, 2018 3.120 3.340 3.100 3.110 14,482 +0.01(+0.32%)
Apr 11, 2018 3.100 3.330 3.100 3.100 25,029 +0.10(+3.33%)
Apr 10, 2018 3.000 3.140 3.000 3.000 6,553 +0.08(+2.71%)
Apr 09, 2018 2.910 2.999 2.910 2.921 10,268 +0.09(+3.15%)
Apr 06, 2018 2.979 2.979 2.832 2.832 3,340 +0.01(+0.42%)
Apr 05, 2018 2.790 2.830 2.790 2.820 2,809 +0.01(+0.36%)
Apr 04, 2018 2.768 2.810 2.768 2.810 1,327 +0.00(+0.00%)
Apr 03, 2018 2.820 2.888 2.790 2.810 1,981 -0.09(-3.10%)
Apr 02, 2018 2.950 3.025 2.900 2.900 12,355 -0.11(-3.65%)
Mar 29, 2018 3.010 3.010 3.010 0 +0.04(+1.35%)
Mar 28, 2018 3.540 3.540 2.870 2.970 30,148 -0.64(-17.73%)
Mar 27, 2018 3.550 3.650 3.550 3.610 5,728 -0.04(-1.10%)
Mar 26, 2018 3.651 3.700 3.552 3.650 6,728 -0.08(-2.14%)
Mar 23, 2018 3.750 3.750 3.540 3.730 9,899 -0.04(-1.04%)
Mar 22, 2018 3.590 3.769 3.590 3.769 1,209 +0.12(+3.31%)
Mar 21, 2018 3.600 3.660 3.545 3.648 7,061 +0.05(+1.34%)
Mar 20, 2018 3.600 3.600 3.600 3.600 304 -0.09(-2.44%)
Mar 19, 2018 3.580 3.750 3.560 3.690 42,107 -0.05(-1.34%)
Mar 16, 2018 3.630 3.740 3.630 3.740 12,378 +0.10(+2.75%)
Mar 15, 2018 3.630 3.680 3.590 3.640 4,032 +0.01(+0.28%)
Mar 14, 2018 3.510 3.830 3.510 3.630 12,146 +0.07(+1.97%)
Mar 13, 2018 3.680 3.698 3.501 3.560 12,363 +0.03(+0.85%)
Mar 12, 2018 3.423 3.560 3.412 3.530 7,891 +0.11(+3.22%)
Mar 09, 2018 3.500 3.500 3.412 3.420 1,997 -0.03(-0.87%)
Mar 08, 2018 3.580 3.580 3.450 3.450 570 +0.00(+0.00%)
Mar 07, 2018 3.470 3.478 3.450 3.450 2,523 -0.02(-0.58%)
Mar 06, 2018 3.540 3.610 3.470 3.470 13,718 -0.02(-0.66%)
Mar 05, 2018 3.452 3.500 3.373 3.493 12,815 -0.00(-0.03%)
Mar 02, 2018 3.520 3.630 3.342 3.494 5,993 +0.04(+1.28%)
Mar 01, 2018 3.408 3.508 3.383 3.450 6,714 -0.05(-1.43%)
Feb 28, 2018 3.491 3.769 3.400 3.500 7,326 +0.02(+0.57%)
Feb 27, 2018 3.620 3.799 3.470 3.480 22,928 -0.14(-3.87%)
Feb 26, 2018 3.500 3.690 3.410 3.620 48,676 +0.05(+1.40%)
Feb 23, 2018 3.521 4.139 3.500 3.570 179,589 +0.05(+1.42%)
Feb 22, 2018 3.530 3.533 3.520 3.520 1,506 +0.00(+0.00%)
Feb 21, 2018 3.530 3.571 3.520 3.520 612 -0.01(-0.28%)
Feb 20, 2018 3.520 3.540 3.520 3.530 691 +0.01(+0.28%)
Feb 16, 2018 3.520 3.520 3.520 0 -0.04(-1.12%)
Feb 15, 2018 3.560 3.560 3.560 3.560 102 +0.07(+2.01%)
Feb 14, 2018 3.530 3.540 3.420 3.490 3,010 +0.05(+1.45%)
Feb 13, 2018 3.440 3.650 3.410 3.440 9,559 +0.07(+2.08%)
Feb 12, 2018 3.380 3.490 3.271 3.370 4,725 +0.02(+0.60%)
Feb 09, 2018 3.460 3.630 3.350 3.350 14,787 -0.27(-7.46%)
Feb 08, 2018 3.620 3.621 3.620 3.620 338 -0.08(-2.16%)
Feb 07, 2018 3.520 3.650 3.520 3.700 3,257 +0.12(+3.35%)
Feb 06, 2018 3.437 3.590 3.437 3.580 10,728 -0.01(-0.28%)
Feb 05, 2018 3.550 3.550 3.590 2,366 +0.04(+1.13%)
Feb 02, 2018 3.553 3.612 3.550 3.550 5,235 -0.11(-3.01%)
Feb 01, 2018 3.700 3.700 3.580 3.660 14,215 -0.07(-1.88%)
Jan 31, 2018 3.660 3.846 3.650 3.730 16,518 -0.07(-1.82%)
Jan 30, 2018 3.970 3.970 3.706 3.799 25,724 -0.18(-4.55%)
Jan 29, 2018 4.090 4.330 3.700 3.980 147,855 +0.10(+2.58%)
Jan 26, 2018 3.500 3.980 3.500 3.880 120,737 +0.37(+10.54%)
Jan 25, 2018 3.520 3.540 3.510 3.510 3,924 -0.04(-1.13%)
Jan 24, 2018 3.560 3.580 3.500 3.550 8,777 -0.01(-0.28%)
Jan 23, 2018 3.750 3.958 3.510 3.560 53,031 -0.10(-2.73%)
Jan 22, 2018 3.741 3.752 3.640 3.660 8,902 -0.08(-2.17%)
Jan 19, 2018 3.770 4.850 3.700 3.741 213,717 -0.03(-0.76%)
Jan 18, 2018 3.700 3.780 3.700 3.770 22,436 +0.02(+0.53%)
Jan 17, 2018 3.790 3.790 3.700 3.750 6,017 +0.05(+1.35%)
Jan 16, 2018 3.790 3.818 3.611 3.700 16,602 -0.06(-1.60%)
Jan 12, 2018 3.760 3.760 3.760 0 +0.05(+1.35%)
Jan 11, 2018 3.810 3.810 3.710 3.710 11,423 -0.03(-0.80%)
Jan 10, 2018 3.860 3.869 3.740 3.740 5,331 -0.03(-0.80%)
Jan 08, 2018 3.770 3.770 3.770 120 -0.03(-0.79%)
Jan 05, 2018 3.860 3.958 3.800 3.800 9,625 -0.08(-2.06%)
Jan 04, 2018 3.860 3.980 3.821 3.880 7,096 -0.03(-0.77%)
Jan 03, 2018 3.980 3.985 3.820 3.910 8,312 -0.01(-0.24%)
Jan 02, 2018 3.870 4.260 3.860 3.920 82,770 +0.06(+1.54%)
Dec 29, 2017 3.860 3.860 3.860 0 -0.10(-2.53%)
Dec 28, 2017 3.990 4.120 3.870 3.960 4,443 +0.05(+1.28%)
Dec 27, 2017 3.870 3.960 3.830 3.910 15,006 -0.02(-0.51%)
Dec 26, 2017 3.840 3.940 3.840 3.930 513 +0.10(+2.61%)
Dec 22, 2017 3.980 3.980 3.830 3.830 1,141 -0.12(-3.04%)
Dec 21, 2017 3.890 4.045 3.833 3.950 9,179 +0.03(+0.77%)
Dec 20, 2017 3.990 4.152 3.920 3.920 14,148 -0.05(-1.26%)
Dec 19, 2017 3.890 4.040 3.890 3.970 5,667 +0.04(+1.02%)
Dec 18, 2017 4.020 4.110 3.930 3.930 8,049 -0.18(-4.38%)
Dec 15, 2017 4.060 4.442 3.911 4.110 20,702 +0.05(+1.26%)
Dec 14, 2017 4.051 4.210 4.021 4.059 9,119 -0.01(-0.27%)
Dec 13, 2017 4.000 4.100 4.000 4.070 2,671 -0.09(-2.16%)
Dec 12, 2017 4.101 4.650 4.045 4.160 29,002 +0.14(+3.48%)
Dec 11, 2017 4.100 4.100 4.000 4.020 4,954 -0.08(-1.95%)
Dec 08, 2017 3.940 4.120 3.940 4.100 5,025 +0.03(+0.68%)
Dec 07, 2017 3.910 4.072 3.850 4.072 7,866 +0.10(+2.58%)
Dec 06, 2017 4.150 4.150 3.900 3.970 10,176 -0.09(-2.24%)
Dec 05, 2017 4.090 4.188 3.850 4.061 4,533 +0.11(+2.81%)
Dec 04, 2017 4.060 3.950 3.950 7,415 -0.25(-5.95%)
Dec 01, 2017 4.250 4.329 4.040 4.200 5,285 -0.02(-0.47%)
Nov 30, 2017 4.550 4.550 4.100 4.220 13,818 -0.21(-4.74%)
Nov 29, 2017 4.320 4.430 4.320 4.430 692 +0.13(+3.02%)
Nov 28, 2017 4.300 4.700 4.300 4.300 18,027 +0.00(+0.00%)
Nov 27, 2017 4.310 4.398 4.250 4.300 15,714 +0.00(+0.00%)
Nov 24, 2017 4.450 4.700 4.300 4.300 6,770 -0.14(-3.17%)
Nov 22, 2017 4.849 4.849 4.441 4.441 2,252 +0.01(+0.25%)
Nov 21, 2017 4.635 4.866 4.420 4.430 32,807 -0.21(-4.53%)
Nov 20, 2017 4.420 4.787 4.410 4.640 61,783 +0.21(+4.74%)
Nov 17, 2017 4.300 4.450 4.300 4.430 17,197 +0.04(+0.91%)
Nov 16, 2017 4.280 4.520 4.168 4.390 22,250 +0.08(+1.86%)
Nov 15, 2017 3.810 4.400 3.810 4.310 41,992 +0.49(+12.83%)
Nov 14, 2017 3.850 3.996 3.820 3.820 14,604 -0.09(-2.30%)
Nov 13, 2017 3.920 4.134 3.873 3.910 3,824 -0.02(-0.51%)
Nov 10, 2017 3.870 4.110 3.850 3.930 10,414 +0.07(+1.81%)
Nov 09, 2017 3.930 4.404 3.860 3.860 22,498 -0.17(-4.22%)
Nov 08, 2017 4.457 4.457 4.030 4.030 7,582 -0.09(-2.18%)
Nov 07, 2017 4.140 4.209 4.021 4.120 7,398 +0.10(+2.49%)
Nov 06, 2017 4.190 4.490 4.010 4.020 7,092 -0.17(-4.06%)
Nov 03, 2017 4.020 4.420 4.020 4.190 3,153 +0.20(+5.01%)
Nov 02, 2017 3.890 4.129 3.850 3.990 10,275 +0.11(+2.84%)
Nov 01, 2017 4.170 4.170 3.880 3.880 7,624 -0.32(-7.62%)
Oct 31, 2017 4.140 4.260 3.892 4.200 6,749 +0.04(+0.88%)
Oct 30, 2017 3.950 4.250 3.889 4.163 8,077 +0.19(+4.87%)
Oct 27, 2017 4.020 4.120 3.900 3.970 13,973 -0.20(-4.80%)
Oct 26, 2017 4.190 4.440 3.810 4.170 47,221 -0.06(-1.42%)
Oct 25, 2017 3.800 6.240 3.800 4.230 474,122 +0.31(+7.91%)
Oct 24, 2017 4.190 4.190 3.910 3.920 4,327 -0.17(-4.16%)
Oct 23, 2017 4.110 4.167 4.039 4.090 3,596 +0.07(+1.74%)
Oct 20, 2017 4.250 4.250 3.850 4.020 30,948 -0.18(-4.29%)
Oct 19, 2017 4.190 4.240 4.100 4.200 14,957 +0.00(+0.12%)
Oct 18, 2017 3.530 4.490 3.530 4.195 143,730 +0.47(+12.47%)
Oct 17, 2017 3.732 3.760 3.730 3.730 1,817 +0.23(+6.57%)
Oct 16, 2017 3.380 3.650 3.375 3.500 6,265 +0.00(+0.00%)
Oct 13, 2017 3.360 3.509 3.360 3.500 4,889 +0.12(+3.55%)
Oct 12, 2017 3.370 3.480 3.370 3.380 6,212 +0.00(+0.00%)
Oct 11, 2017 3.450 3.475 3.380 3.380 10,418 -0.08(-2.31%)
Oct 10, 2017 3.580 3.780 3.450 3.460 22,065 -0.14(-3.89%)
Oct 09, 2017 3.780 3.780 3.570 3.600 3,805 -0.30(-7.69%)
Oct 06, 2017 3.550 3.900 3.550 3.900 4,123 +0.30(+8.34%)
Oct 05, 2017 3.470 3.600 3.470 3.600 4,115 +0.06(+1.69%)
Oct 04, 2017 3.450 3.540 3.441 3.540 2,999 +0.08(+2.31%)
Oct 03, 2017 3.510 3.510 3.460 3.460 917 +0.09(+2.67%)
Sep 29, 2017 3.370 3.370 3.370 6 -0.05(-1.46%)
Sep 28, 2017 3.417 3.420 3.417 3.420 707 +0.02(+0.54%)
Sep 27, 2017 3.450 3.450 3.401 3.401 616 -0.02(-0.54%)
Sep 26, 2017 3.447 3.447 3.420 3.420 683 +0.05(+1.41%)
Sep 25, 2017 3.440 3.440 3.360 3.372 1,540 -0.13(-3.70%)
Sep 22, 2017 3.410 3.535 3.410 3.502 3,786 +0.09(+2.70%)
Sep 21, 2017 3.410 3.410 3.410 3.410 520 +0.00(+0.00%)
Sep 20, 2017 3.550 3.550 3.410 3.410 2,710 -0.04(-1.16%)
Sep 19, 2017 3.450 3.450 3.450 3.450 447 -0.09(-2.54%)
Sep 18, 2017 3.410 3.580 3.410 3.540 2,350 +0.13(+3.81%)
Sep 15, 2017 3.430 3.440 3.410 3.410 1,810 -0.03(-0.87%)
Sep 14, 2017 3.440 3.440 3.440 3.440 340 -0.07(-1.99%)
Sep 13, 2017 3.520 3.520 3.510 3.510 6,075 -0.03(-0.79%)
Sep 12, 2017 3.538 3.538 3.538 3.538 199 +0.02(+0.51%)
Sep 11, 2017 3.590 3.590 3.520 3.520 1,111 +0.10(+2.92%)
Sep 08, 2017 3.420 3.420 3.420 3.420 100 +0.00(+0.00%)
Sep 07, 2017 3.420 3.420 3.420 3.420 244 -0.01(-0.29%)
Sep 06, 2017 3.290 3.500 3.290 3.430 1,550 -0.03(-0.87%)
Sep 05, 2017 3.460 3.460 3.460 3.460 140 -0.01(-0.29%)
Sep 01, 2017 3.470 3.470 3.470 3.470 285 +0.06(+1.76%)
Aug 31, 2017 3.410 3.410 3.410 3.410 221 -0.08(-2.29%)
Aug 30, 2017 3.490 3.490 3.490 3.490 151 +0.07(+2.05%)
Aug 25, 2017 3.420 3.420 3.420 46 +0.07(+2.09%)
Aug 24, 2017 3.370 3.370 3.331 3.350 3,502 -0.16(-4.56%)
Aug 23, 2017 3.390 3.510 3.350 3.510 6,002 +0.00(+0.00%)
Aug 22, 2017 3.390 3.590 3.292 3.510 20,695 +0.10(+2.93%)
Aug 21, 2017 3.400 3.410 3.157 3.410 3,374 -0.01(-0.29%)
Aug 18, 2017 3.400 3.420 3.400 3.420 476 -0.00(-0.00%)
Aug 17, 2017 3.510 3.510 3.420 3.420 499 -0.09(-2.56%)
Aug 16, 2017 3.583 3.583 3.510 3.510 2,200 -0.02(-0.57%)
Aug 10, 2017 3.530 3.530 3.530 266 -0.05(-1.42%)
Aug 08, 2017 3.581 3.581 3.581 123 +0.05(+1.44%)
Aug 07, 2017 3.530 3.530 3.530 3.530 130 -0.08(-2.10%)
Aug 01, 2017 3.606 3.606 3.606 5 -0.09(-2.55%)
Jul 31, 2017 3.690 3.700 3.690 3.700 750 +0.15(+4.23%)
Jul 28, 2017 3.620 3.620 3.540 3.550 3,522 -0.10(-2.74%)
Jul 27, 2017 3.650 3.650 3.650 3.650 2,520 -0.10(-2.67%)
Jul 26, 2017 3.648 3.750 3.648 3.750 2,505 +0.15(+4.17%)
Jul 25, 2017 3.530 3.700 3.530 3.600 1,350 -0.05(-1.37%)
Jul 21, 2017 3.650 3.650 3.650 0 -0.03(-0.82%)
Jul 20, 2017 3.603 3.680 3.601 3.680 719 +0.08(+2.20%)
Jul 18, 2017 3.601 3.601 3.601 60 +0.09(+2.59%)
Jul 14, 2017 3.510 3.510 3.510 204 -0.08(-2.23%)
Jul 11, 2017 3.590 3.590 3.590 201 -0.01(-0.28%)
Jul 10, 2017 3.630 3.645 3.570 3.600 10,347 -0.04(-1.10%)
Jul 07, 2017 3.511 3.640 3.511 3.640 25,454 +0.13(+3.68%)
Jul 06, 2017 3.511 3.550 3.511 3.511 1,175 -0.13(-3.55%)
Jul 03, 2017 3.640 3.640 3.640 62 +0.06(+1.68%)
Jun 30, 2017 3.630 3.635 3.580 3.580 4,683 -0.07(-1.92%)
Jun 29, 2017 3.600 3.660 3.530 3.650 14,850 -0.04(-1.08%)
Jun 28, 2017 3.690 3.700 3.690 3.690 2,498 +0.00(+0.00%)
Jun 26, 2017 3.690 3.690 3.690 28 +0.15(+4.24%)
Jun 23, 2017 3.430 3.660 3.375 3.540 8,975 +0.21(+6.31%)
Jun 22, 2017 3.293 3.570 3.293 3.330 7,792 -0.22(-6.20%)
Jun 21, 2017 3.460 3.550 3.393 3.550 8,230 +0.10(+2.90%)
Jun 20, 2017 3.276 3.450 3.276 3.450 3,453 +0.04(+1.17%)
Jun 19, 2017 3.367 3.550 3.362 3.410 7,848 +0.08(+2.40%)
Jun 16, 2017 3.350 3.500 3.330 3.330 22,938 -0.08(-2.35%)
Jun 15, 2017 3.409 3.445 3.331 3.410 7,669 -0.02(-0.58%)
Jun 14, 2017 3.243 3.500 3.243 3.430 7,719 +0.13(+3.94%)
Jun 13, 2017 3.250 3.300 3.246 3.300 1,426 +0.01(+0.30%)
Jun 12, 2017 3.540 3.540 3.290 3.290 1,688 -0.15(-4.36%)
Jun 09, 2017 3.360 3.450 3.360 3.440 1,551 +0.04(+1.18%)
Jun 08, 2017 3.420 3.450 3.320 3.400 19,275 -0.02(-0.58%)
Jun 07, 2017 3.370 3.500 3.330 3.420 25,138 +0.01(+0.29%)
Jun 06, 2017 3.290 3.630 3.290 3.410 12,202 +0.05(+1.49%)
Jun 05, 2017 3.250 3.360 3.206 3.360 5,183 +0.01(+0.30%)
Jun 02, 2017 3.330 3.550 3.270 3.350 18,124 +0.05(+1.52%)
Jun 01, 2017 3.240 3.410 3.240 3.300 10,372 -0.01(-0.30%)
May 31, 2017 3.380 3.540 3.310 3.310 7,984 +0.01(+0.30%)
May 30, 2017 3.350 3.500 3.270 3.300 8,104 +0.05(+1.54%)
May 26, 2017 3.458 3.458 3.250 3.250 3,219 +0.06(+1.88%)
May 25, 2017 3.130 3.204 3.130 3.190 1,780 -0.14(-4.20%)
May 24, 2017 3.340 3.340 3.330 3.330 1,616 +0.01(+0.30%)
May 23, 2017 3.320 3.380 3.320 3.320 1,779 -0.01(-0.30%)
May 22, 2017 3.451 3.451 3.300 3.330 2,620 +0.10(+3.10%)
May 19, 2017 3.290 3.300 3.200 3.230 6,721 -0.03(-0.92%)
May 18, 2017 3.340 3.340 3.260 3.260 1,453 -0.17(-5.08%)
May 16, 2017 3.434 3.434 3.434 6 +0.00(+0.13%)
May 15, 2017 3.390 3.430 3.390 3.430 2,729 +0.02(+0.59%)
May 12, 2017 3.420 3.460 3.350 3.410 33,508 +0.01(+0.29%)
May 11, 2017 3.450 3.510 3.400 3.400 15,610 +0.00(+0.00%)
May 10, 2017 3.460 3.480 3.250 3.400 23,549 -0.05(-1.45%)
May 09, 2017 3.560 3.580 3.450 3.450 8,469 -0.15(-4.15%)
May 08, 2017 3.590 3.600 3.530 3.599 19,644 +0.05(+1.41%)
May 05, 2017 3.510 3.587 3.500 3.549 18,950 +0.03(+0.82%)
May 04, 2017 3.550 3.670 3.510 3.520 9,124 -0.05(-1.27%)
May 03, 2017 3.590 3.700 3.520 3.565 25,422 +0.02(+0.43%)
May 02, 2017 3.690 3.690 3.460 3.550 23,093 +0.04(+1.14%)
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.