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 -0.14 (-0.88%)
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, 2007 8.068 8.068 8.068 8.068 0 +0.00(+0.00%)
Apr 27, 2007 8.068 8.068 8.068 8.068 300 -0.18(-2.21%)
Apr 26, 2007 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Apr 25, 2007 8.340 8.340 8.160 8.250 840 -0.12(-1.43%)
Apr 24, 2007 8.020 8.370 8.020 8.370 3,850 +0.33(+4.10%)
Apr 23, 2007 8.040 8.040 8.040 8.040 250 +0.00(+0.00%)
Apr 20, 2007 8.040 8.040 8.040 8.040 0 +0.00(+0.00%)
Apr 19, 2007 8.040 8.040 8.040 8.040 300 +0.00(+0.00%)
Apr 18, 2007 8.040 8.040 8.040 8.040 200 -0.01(-0.07%)
Apr 17, 2007 8.050 8.050 8.046 8.046 800 +0.02(+0.20%)
Apr 16, 2007 8.030 8.030 8.030 8.030 100 +0.10(+1.26%)
Apr 13, 2007 7.800 7.930 7.800 7.930 913 -0.07(-0.88%)
Apr 12, 2007 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 11, 2007 8.120 8.120 7.750 8.000 4,808 -0.12(-1.48%)
Apr 10, 2007 8.110 8.140 8.010 8.120 4,300 +0.00(+0.00%)
Apr 09, 2007 8.110 8.150 8.080 8.120 6,025 +0.01(+0.12%)
Apr 05, 2007 8.110 8.110 8.110 8.110 500 -0.21(-2.52%)
Apr 04, 2007 8.320 8.320 8.320 8.320 0 +0.00(+0.00%)
Apr 03, 2007 8.320 8.320 8.320 8.320 0 +0.00(+0.00%)
Apr 02, 2007 8.240 8.320 8.240 8.320 800 +0.12(+1.46%)
Mar 30, 2007 8.250 8.250 8.200 8.200 2,500 -0.06(-0.73%)
Mar 29, 2007 8.210 8.260 8.200 8.260 600 +0.06(+0.73%)
Mar 28, 2007 8.200 8.200 8.200 8.200 0 +0.00(+0.00%)
Mar 27, 2007 8.200 8.200 8.200 8.200 100 +0.07(+0.86%)
Mar 26, 2007 8.240 8.250 8.100 8.130 5,102 -0.01(-0.12%)
Mar 23, 2007 8.310 8.310 8.136 8.140 3,375 +0.03(+0.37%)
Mar 22, 2007 8.140 8.150 8.110 8.110 400 +0.01(+0.12%)
Mar 21, 2007 8.100 8.100 8.070 8.100 3,150 -0.04(-0.49%)
Mar 20, 2007 8.140 8.140 8.140 8.140 0 +0.00(+0.00%)
Mar 19, 2007 8.100 8.140 8.090 8.140 5,306 +0.04(+0.49%)
Mar 16, 2007 8.120 8.120 8.100 8.100 3,200 -0.10(-1.22%)
Mar 15, 2007 8.200 8.210 8.200 8.200 5,033 +0.10(+1.23%)
Mar 14, 2007 8.120 8.120 8.100 8.100 200 -0.26(-3.11%)
Mar 13, 2007 8.360 8.360 8.360 8.360 0 +0.00(+0.00%)
Mar 12, 2007 8.390 8.400 8.350 8.360 3,439 +0.16(+1.95%)
Mar 09, 2007 8.120 8.260 8.060 8.200 4,500 +0.15(+1.86%)
Mar 08, 2007 8.350 8.350 8.040 8.050 30,662 -0.21(-2.54%)
Mar 07, 2007 8.220 8.260 8.220 8.260 600 +0.14(+1.72%)
Mar 06, 2007 7.750 8.120 7.750 8.120 696 +0.37(+4.77%)
Mar 05, 2007 7.730 7.910 7.560 7.750 3,337 -0.16(-2.02%)
Mar 02, 2007 7.910 7.910 7.910 7.910 100 +0.21(+2.69%)
Mar 01, 2007 7.750 7.750 7.702 7.702 300 +0.00(+0.03%)
Feb 28, 2007 7.760 7.760 7.700 7.700 434 +0.04(+0.52%)
Feb 27, 2007 7.610 7.760 7.610 7.660 400 -0.24(-3.04%)
Feb 26, 2007 7.910 7.920 7.900 7.900 800 -0.17(-2.11%)
Feb 23, 2007 8.110 8.260 8.050 8.070 1,645 -0.41(-4.83%)
Feb 22, 2007 8.000 8.490 8.000 8.480 1,490 +0.50(+6.27%)
Feb 21, 2007 7.970 8.090 7.959 7.980 5,199 +0.35(+4.59%)
Feb 20, 2007 7.830 7.830 7.610 7.630 1,571 -0.27(-3.42%)
Feb 16, 2007 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Feb 15, 2007 7.760 7.900 7.650 7.900 3,598 +0.18(+2.33%)
Feb 14, 2007 7.720 7.720 7.720 7.720 0 +0.00(+0.00%)
Feb 13, 2007 7.960 7.960 7.720 7.720 1,700 -0.33(-4.10%)
Feb 12, 2007 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Feb 09, 2007 7.950 8.360 7.900 8.050 3,600 +0.10(+1.26%)
Feb 08, 2007 7.970 8.010 7.950 7.950 1,101 -0.09(-1.12%)
Feb 07, 2007 8.040 8.040 8.040 8.040 200 +0.05(+0.62%)
Feb 06, 2007 7.990 7.990 7.990 7.990 100 +0.09(+1.14%)
Feb 05, 2007 8.000 8.100 7.900 7.900 6,200 +0.05(+0.64%)
Feb 02, 2007 8.050 8.050 7.800 7.850 800 -0.14(-1.75%)
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.