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

Nortech Systems IN (NQ: NSYS )

15.81 -0.05 (-0.32%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 14, 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, 2010 3.650 3.900 3.650 3.900 500 +0.05(+1.30%)
Apr 29, 2010 3.840 3.850 3.840 3.850 1,200 +0.01(+0.26%)
Apr 28, 2010 3.840 3.840 3.840 3.840 400 +0.04(+1.05%)
Apr 27, 2010 3.850 3.850 3.650 3.800 2,800 +0.00(+0.00%)
Apr 26, 2010 3.800 3.800 3.800 3.800 500 +0.00(+0.00%)
Apr 23, 2010 3.750 3.800 3.670 3.800 2,596 +0.05(+1.33%)
Apr 22, 2010 3.750 3.750 3.750 3.750 1,152 +0.08(+2.18%)
Apr 21, 2010 3.670 3.670 3.670 3.670 200 +0.07(+1.94%)
Apr 20, 2010 3.600 3.600 3.600 3.600 600 +0.01(+0.28%)
Apr 19, 2010 3.600 3.600 3.500 3.590 1,300 -0.00(-0.06%)
Apr 16, 2010 3.570 3.595 3.550 3.592 3,820 +0.09(+2.63%)
Apr 15, 2010 3.550 3.550 3.500 3.500 6,220 -0.10(-2.78%)
Apr 14, 2010 3.600 3.600 3.600 3.600 200 +0.05(+1.41%)
Apr 13, 2010 3.550 3.550 3.550 3.550 260 +0.05(+1.43%)
Apr 09, 2010 3.500 3.500 3.500 3.500 0 +0.11(+3.24%)
Apr 08, 2010 3.390 3.405 3.390 3.390 400 -0.11(-3.14%)
Apr 07, 2010 3.500 3.500 3.500 3.500 890 +0.00(+0.00%)
Apr 06, 2010 3.500 3.500 3.500 3.500 484 +0.18(+5.42%)
Apr 05, 2010 3.575 3.575 3.320 3.320 400 -0.06(-1.78%)
Apr 01, 2010 3.330 3.380 3.380 3.380 500 -0.08(-2.31%)
Mar 31, 2010 3.320 3.460 3.315 3.460 3,161 +0.15(+4.53%)
Mar 30, 2010 3.410 3.410 3.290 3.310 3,248 -0.15(-4.34%)
Mar 29, 2010 3.460 3.460 3.410 3.460 900 -0.19(-5.21%)
Mar 24, 2010 3.650 3.650 3.650 3.650 0 -0.12(-3.18%)
Mar 23, 2010 3.690 3.770 3.380 3.770 1,400 +0.07(+1.85%)
Mar 22, 2010 3.700 3.721 3.700 3.701 4,150 +0.00(+0.04%)
Mar 19, 2010 3.520 3.700 3.520 3.700 1,950 +0.18(+5.11%)
Mar 18, 2010 3.510 3.770 3.500 3.520 1,006 +0.11(+3.22%)
Mar 15, 2010 3.410 3.410 3.410 3.410 0 -0.01(-0.29%)
Mar 12, 2010 3.420 3.420 3.420 3.420 100 +0.12(+3.61%)
Mar 10, 2010 3.301 3.301 3.301 3.301 0 +0.15(+4.79%)
Mar 09, 2010 3.250 3.250 3.110 3.150 4,150 -0.03(-0.94%)
Mar 05, 2010 3.180 3.180 3.180 3.180 0 +0.07(+2.25%)
Mar 04, 2010 3.120 3.140 3.100 3.110 4,800 -0.14(-4.16%)
Mar 03, 2010 3.250 3.250 3.245 3.245 500 +0.06(+2.04%)
Mar 02, 2010 3.180 3.180 3.170 3.180 1,625 -0.19(-5.64%)
Mar 01, 2010 3.110 3.370 3.110 3.370 2,100 +0.24(+7.67%)
Feb 26, 2010 3.275 3.280 3.130 3.130 1,300 -0.00(-0.00%)
Feb 24, 2010 3.380 3.130 3.130 3.130 300 +0.03(+0.97%)
Feb 23, 2010 3.265 3.265 3.100 3.100 1,900 -0.20(-6.06%)
Feb 22, 2010 3.300 3.300 3.300 3.300 300 +0.05(+1.54%)
Feb 19, 2010 3.110 3.250 3.100 3.250 400 +0.04(+1.25%)
Feb 18, 2010 3.210 3.210 3.210 3.210 100 +0.11(+3.55%)
Feb 17, 2010 3.120 3.120 3.100 3.100 928 -0.02(-0.64%)
Feb 16, 2010 3.100 3.120 2.960 3.120 2,750 -0.13(-4.00%)
Feb 12, 2010 3.140 3.250 3.250 3.250 3,000 +0.17(+5.52%)
Feb 11, 2010 3.110 3.110 2.960 3.080 2,000 -0.24(-7.23%)
Feb 10, 2010 3.320 3.320 3.070 3.320 5,280 +0.02(+0.61%)
Feb 09, 2010 3.250 3.300 3.050 3.300 5,670 +0.21(+6.80%)
Feb 04, 2010 3.050 3.090 3.090 3.090 1,200 -0.01(-0.32%)
Feb 02, 2010 3.770 3.100 3.100 3.100 1,300 +0.03(+0.98%)
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.