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

Nortech Systems IN (NQ: NSYS )

11.68 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Jun 29, 2007 7.230 7.580 7.230 7.420 58,516 +0.22(+3.06%)
Jun 28, 2007 7.200 7.300 7.200 7.200 1,150 +0.00(+0.00%)
Jun 27, 2007 7.290 7.290 7.200 7.200 500 -0.09(-1.23%)
Jun 26, 2007 7.550 7.550 7.290 7.290 400 -0.46(-5.94%)
Jun 25, 2007 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Jun 22, 2007 7.750 7.750 7.750 7.750 300 +0.00(+0.00%)
Jun 21, 2007 7.750 7.750 7.750 7.750 100 +0.05(+0.65%)
Jun 20, 2007 7.820 7.820 7.590 7.700 1,200 -0.32(-3.99%)
Jun 19, 2007 7.840 8.020 7.840 8.020 3,600 +0.19(+2.43%)
Jun 18, 2007 7.410 7.830 7.410 7.830 900 +0.23(+3.03%)
Jun 15, 2007 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Jun 14, 2007 8.210 8.210 7.600 7.600 600 +0.12(+1.60%)
Jun 13, 2007 7.170 7.480 7.480 7.480 600 +0.45(+6.40%)
Jun 12, 2007 7.170 7.440 6.900 7.030 3,200 -0.13(-1.82%)
Jun 11, 2007 7.700 7.710 6.800 7.160 4,578 -0.50(-6.53%)
Jun 08, 2007 6.510 7.900 6.510 7.660 3,258 +0.08(+1.06%)
Jun 07, 2007 7.660 7.870 7.250 7.580 2,331 -0.22(-2.82%)
Jun 06, 2007 7.650 7.800 7.650 7.800 1,100 -0.18(-2.26%)
Jun 05, 2007 7.510 8.240 7.510 7.980 600 +0.23(+2.97%)
Jun 04, 2007 7.750 7.750 7.750 7.750 180 -0.27(-3.37%)
Jun 01, 2007 8.020 8.020 8.020 8.020 100 -0.21(-2.55%)
May 31, 2007 8.050 8.230 8.050 8.230 625 +0.09(+1.11%)
May 30, 2007 7.650 8.140 7.420 8.140 2,595 +0.39(+5.03%)
May 29, 2007 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
May 25, 2007 7.610 7.750 7.530 7.750 700 +0.03(+0.39%)
May 24, 2007 7.910 7.910 7.700 7.720 3,898 -0.47(-5.74%)
May 23, 2007 8.190 8.190 8.190 8.190 620 +0.22(+2.76%)
May 22, 2007 8.020 8.020 7.970 7.970 3,150 -0.04(-0.50%)
May 21, 2007 8.010 8.010 8.010 8.010 200 +0.00(+0.00%)
May 18, 2007 8.010 8.010 8.010 8.010 311 -0.05(-0.62%)
May 17, 2007 8.100 8.110 8.050 8.060 5,730 -0.05(-0.62%)
May 16, 2007 8.100 8.210 8.100 8.110 2,065 -0.23(-2.76%)
May 15, 2007 8.120 8.350 8.120 8.340 300 +0.22(+2.71%)
May 14, 2007 8.130 8.130 8.120 8.120 1,975 -0.14(-1.69%)
May 11, 2007 7.400 8.320 7.400 8.260 1,100 +0.06(+0.73%)
May 10, 2007 8.180 8.450 8.180 8.200 1,300 +0.00(+0.00%)
May 09, 2007 8.900 8.940 8.050 8.200 4,500 -0.39(-4.54%)
May 08, 2007 8.270 8.590 8.270 8.590 2,618 +0.56(+6.97%)
May 07, 2007 8.100 8.100 8.030 8.030 946 -0.23(-2.78%)
May 04, 2007 8.170 8.340 8.170 8.260 1,300 +0.24(+2.99%)
May 03, 2007 8.010 8.020 8.010 8.020 800 -0.29(-3.49%)
May 02, 2007 8.000 8.310 7.980 8.310 3,750 +0.24(+3.00%)
May 01, 2007 8.068 8.068 8.068 8.068 0 +0.00(+0.00%)
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%)
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.