Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nortech Systems IN (NQ: NSYS )

15.86 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, May 13, 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, 2009 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 28, 2009 3.000 3.000 3.000 3.000 700 -0.26(-7.98%)
Apr 27, 2009 3.000 3.260 3.000 3.260 1,250 +0.26(+8.67%)
Apr 24, 2009 3.040 3.040 2.800 3.000 825 -0.05(-1.64%)
Apr 23, 2009 3.050 3.050 3.050 3.050 100 +0.13(+4.45%)
Apr 22, 2009 2.900 2.920 2.900 2.920 4,057 +0.02(+0.69%)
Apr 21, 2009 2.950 3.000 2.850 2.900 503 -0.05(-1.69%)
Apr 17, 2009 2.950 2.950 2.950 2.950 300 -0.05(-1.83%)
Apr 16, 2009 2.910 3.410 2.850 3.005 7,547 -0.08(-2.75%)
Apr 15, 2009 3.090 3.090 3.090 3.090 100 +0.13(+4.32%)
Apr 13, 2009 2.962 2.962 2.962 2.962 0 +0.06(+2.14%)
Apr 09, 2009 2.900 2.900 2.900 2.900 200 -0.16(-5.23%)
Apr 08, 2009 2.910 3.140 2.910 3.060 657 -0.15(-4.67%)
Apr 07, 2009 3.210 3.210 3.210 3.210 335 +0.29(+9.93%)
Apr 06, 2009 3.100 3.230 2.920 2.920 1,300 -0.21(-6.67%)
Apr 03, 2009 3.129 3.129 3.129 3.129 400 +0.08(+2.58%)
Apr 02, 2009 3.000 3.050 3.000 3.050 3,001 -0.40(-11.59%)
Mar 31, 2009 3.450 3.450 3.450 3.450 100 +0.35(+11.29%)
Mar 27, 2009 3.000 3.100 3.000 3.100 1,712 +0.00(+0.00%)
Mar 26, 2009 3.000 3.100 3.000 3.100 2,251 +0.01(+0.32%)
Mar 25, 2009 2.800 3.090 2.800 3.090 3,049 +0.29(+10.36%)
Mar 24, 2009 2.950 3.200 2.800 2.800 2,735 -0.10(-3.45%)
Mar 23, 2009 2.900 2.900 2.900 2.900 175 -0.11(-3.65%)
Mar 20, 2009 3.000 3.020 3.000 3.010 900 -0.13(-4.14%)
Mar 19, 2009 3.000 3.140 3.000 3.140 3,400 +0.08(+2.61%)
Mar 18, 2009 3.060 3.230 2.760 3.060 8,782 -0.59(-16.16%)
Mar 17, 2009 3.040 3.650 3.040 3.650 1,107 -0.05(-1.35%)
Mar 16, 2009 3.680 3.750 3.680 3.700 2,300 +0.02(+0.54%)
Mar 13, 2009 3.680 3.680 3.680 3.680 179 -0.01(-0.27%)
Mar 12, 2009 3.690 3.690 3.690 3.690 300 -0.01(-0.27%)
Mar 11, 2009 3.640 3.700 3.120 3.700 1,200 +0.20(+5.71%)
Mar 10, 2009 3.710 3.900 3.417 3.500 7,454 +0.00(+0.00%)
Mar 09, 2009 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Mar 06, 2009 3.338 3.500 3.338 3.500 800 -0.24(-6.42%)
Mar 05, 2009 3.740 3.740 3.740 3.740 0 +0.00(+0.00%)
Mar 04, 2009 3.460 4.000 3.020 3.740 25,718 -0.01(-0.27%)
Mar 02, 2009 4.000 4.000 3.000 3.750 4,060 -0.18(-4.58%)
Feb 27, 2009 3.930 3.930 3.930 3.930 100 -0.02(-0.50%)
Feb 26, 2009 3.950 3.950 3.950 3.950 200 +0.00(+0.00%)
Feb 25, 2009 3.950 3.950 3.950 3.950 600 -0.03(-0.72%)
Feb 24, 2009 4.000 4.000 3.710 3.978 1,279 +0.21(+5.70%)
Feb 23, 2009 4.000 4.000 3.764 3.764 500 -0.17(-4.22%)
Feb 20, 2009 4.000 4.000 3.700 3.930 800 -0.01(-0.25%)
Feb 19, 2009 3.940 3.940 3.940 3.940 300 -0.06(-1.50%)
Feb 18, 2009 4.000 4.000 4.000 4.000 300 +0.06(+1.52%)
Feb 17, 2009 3.700 3.990 3.700 3.940 700 +0.18(+4.79%)
Feb 13, 2009 4.150 4.200 3.760 3.760 4,400 -0.39(-9.40%)
Feb 12, 2009 4.150 4.150 3.560 4.150 4,100 +0.15(+3.75%)
Feb 11, 2009 4.000 4.000 4.000 4.000 200 -0.15(-3.61%)
Feb 10, 2009 4.150 4.150 4.150 4.150 200 +0.02(+0.51%)
Feb 09, 2009 4.150 4.350 3.920 4.129 3,668 -0.07(-1.69%)
Feb 06, 2009 4.150 4.200 4.150 4.200 1,200 +0.05(+1.20%)
Feb 05, 2009 4.150 4.150 4.150 4.150 100 +0.15(+3.75%)
Feb 04, 2009 4.000 4.000 4.000 4.000 200 -0.00(-0.00%)
Feb 03, 2009 4.000 4.000 4.000 4.000 897 +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.