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 (%)
Jun 30, 2008 8.360 9.500 8.070 9.370 66,760 +1.38(+17.27%)
Jun 27, 2008 7.990 7.990 7.990 7.990 0 +0.00(+0.00%)
Jun 26, 2008 7.990 7.990 7.990 7.990 0 +0.00(+0.00%)
Jun 25, 2008 7.910 8.000 7.580 7.990 2,400 -0.12(-1.48%)
Jun 24, 2008 8.060 8.260 7.900 8.110 9,025 +0.08(+1.00%)
Jun 23, 2008 8.050 8.050 8.030 8.030 400 -0.22(-2.67%)
Jun 20, 2008 8.250 8.250 8.250 8.250 1,000 -0.09(-1.08%)
Jun 19, 2008 8.060 8.340 8.060 8.340 2,072 +0.00(+0.00%)
Jun 18, 2008 8.340 8.340 8.110 8.340 3,050 +0.02(+0.29%)
Jun 17, 2008 8.060 8.316 8.060 8.316 400 -0.02(-0.29%)
Jun 16, 2008 8.060 8.340 7.900 8.340 5,669 +0.34(+4.25%)
Jun 13, 2008 8.000 8.000 8.000 8.000 200 +0.00(+0.00%)
Jun 12, 2008 8.000 8.000 8.000 8.000 125 -0.03(-0.37%)
Jun 11, 2008 8.290 8.340 8.030 8.030 1,916 -0.26(-3.14%)
Jun 10, 2008 8.270 9.110 8.000 8.290 2,597 +0.29(+3.62%)
Jun 09, 2008 8.000 8.040 8.000 8.000 1,200 -0.01(-0.12%)
Jun 06, 2008 8.010 8.010 8.010 8.010 200 -0.03(-0.37%)
Jun 05, 2008 8.050 8.050 8.040 8.040 900 -0.23(-2.77%)
Jun 04, 2008 8.060 8.350 8.060 8.269 1,450 +0.21(+2.59%)
Jun 03, 2008 8.350 8.500 8.050 8.060 3,760 -0.13(-1.55%)
Jun 02, 2008 8.180 8.200 7.960 8.187 5,031 +0.21(+2.59%)
May 30, 2008 8.200 8.200 7.700 7.980 3,296 -0.26(-3.16%)
May 29, 2008 8.240 8.240 8.240 8.240 0 +0.00(+0.00%)
May 28, 2008 8.230 8.250 8.230 8.240 400 +0.28(+3.52%)
May 27, 2008 7.510 7.990 7.510 7.960 1,700 +0.20(+2.58%)
May 26, 2008 7.750 7.760 7.600 7.760 4,975 +0.00(+0.00%)
May 23, 2008 7.750 7.760 7.600 7.760 4,975 +0.25(+3.27%)
May 22, 2008 7.530 7.660 7.360 7.514 34,796 -0.08(-1.00%)
May 21, 2008 8.000 8.000 7.580 7.590 12,088 -0.41(-5.13%)
May 20, 2008 7.900 8.100 7.900 8.000 4,495 +0.10(+1.27%)
May 19, 2008 7.850 8.800 7.840 7.900 19,924 -0.30(-3.66%)
May 16, 2008 9.020 9.460 8.060 8.200 58,169 -1.20(-12.77%)
May 15, 2008 8.160 9.880 7.530 9.400 247,142 +2.90(+44.62%)
May 14, 2008 6.480 6.500 6.480 6.500 21,900 +0.25(+4.00%)
May 13, 2008 6.480 6.480 6.250 6.250 700 +0.05(+0.81%)
May 12, 2008 6.200 6.200 6.200 6.200 200 +0.00(+0.00%)
May 09, 2008 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
May 08, 2008 6.200 6.200 6.200 6.200 3,785 -0.10(-1.59%)
May 07, 2008 6.500 6.500 6.300 6.300 200 +0.10(+1.61%)
May 06, 2008 6.200 6.200 6.200 6.200 500 +0.00(+0.00%)
May 05, 2008 6.320 6.320 6.200 6.200 1,500 -0.28(-4.32%)
May 02, 2008 6.050 6.480 6.050 6.480 350 +0.00(+0.00%)
May 01, 2008 6.480 6.480 6.480 6.480 0 +0.00(+0.00%)
Apr 30, 2008 6.470 6.480 6.470 6.480 894 +0.38(+6.23%)
Apr 29, 2008 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Apr 28, 2008 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Apr 25, 2008 6.200 6.200 6.100 6.100 2,200 -0.15(-2.40%)
Apr 24, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Apr 23, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Apr 22, 2008 6.270 6.270 6.250 6.250 2,500 -0.02(-0.32%)
Apr 21, 2008 6.250 6.270 6.250 6.270 1,880 +0.22(+3.64%)
Apr 18, 2008 6.441 6.460 6.050 6.050 722 -0.20(-3.20%)
Apr 17, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Apr 16, 2008 6.250 6.250 6.250 6.250 100 +0.20(+3.31%)
Apr 15, 2008 6.050 6.050 6.050 6.050 470 +0.00(+0.00%)
Apr 14, 2008 6.050 6.050 6.050 6.050 100 -0.10(-1.63%)
Apr 11, 2008 6.150 6.150 6.150 6.150 500 +0.10(+1.65%)
Apr 10, 2008 6.459 6.490 6.050 6.050 8,863 +0.00(+0.00%)
Apr 09, 2008 6.110 6.110 5.900 6.050 8,137 -0.29(-4.57%)
Apr 08, 2008 6.340 6.340 6.340 6.340 0 +0.00(+0.00%)
Apr 07, 2008 6.340 6.340 6.340 6.340 100 -0.15(-2.31%)
Apr 04, 2008 6.490 6.490 6.490 6.490 100 -0.01(-0.15%)
Apr 03, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Apr 02, 2008 6.500 6.500 6.500 6.500 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.