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

Nortech Systems IN (NQ: NSYS )

11.54 -0.79 (-6.41%)
Streaming Delayed Price Updated: 1:31 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 24, 2013 3.320 3.320 3.320 3.320 1,200 -0.10(-2.81%)
Jun 21, 2013 3.330 3.436 3.330 3.416 6,000 +0.10(+2.89%)
Jun 19, 2013 3.320 3.320 3.320 3.320 0 -0.09(-2.58%)
Jun 17, 2013 3.460 3.408 3.408 3.408 2,600 -0.04(-1.22%)
Jun 14, 2013 3.450 3.450 3.450 3.450 0 +0.14(+4.23%)
Jun 13, 2013 3.350 3.350 3.310 3.310 2,000 -0.04(-1.19%)
Jun 12, 2013 3.350 3.350 3.350 3.350 3,300 +0.01(+0.30%)
Jun 11, 2013 3.310 3.340 3.310 3.340 1,300 +0.04(+1.21%)
Jun 06, 2013 3.300 3.300 3.300 3.300 300 -0.00(-0.00%)
Jun 05, 2013 3.300 3.300 3.300 3.300 0 -0.06(-1.78%)
Jun 04, 2013 3.360 3.370 3.360 3.360 0 +0.06(+1.82%)
Jun 03, 2013 3.310 3.310 3.300 3.300 201 +0.00(+0.00%)
May 31, 2013 3.300 3.300 3.300 3.300 100 +0.00(+0.00%)
May 30, 2013 3.490 3.490 3.300 3.300 0 -0.00(-0.00%)
May 28, 2013 3.420 3.300 3.300 3.300 3,000 -0.05(-1.49%)
May 23, 2013 3.260 3.350 3.350 3.350 600 -0.01(-0.30%)
May 22, 2013 3.310 3.401 3.310 3.360 0 +0.06(+1.82%)
May 21, 2013 3.300 3.380 3.290 3.300 0 -0.08(-2.37%)
May 20, 2013 3.150 3.401 3.150 3.380 0 +0.13(+4.00%)
May 17, 2013 3.400 3.401 3.250 3.250 0 -0.03(-0.91%)
May 16, 2013 3.500 3.540 3.260 3.280 10,488 -0.03(-0.91%)
May 15, 2013 3.300 3.710 3.300 3.310 0 -0.01(-0.30%)
May 13, 2013 3.360 3.370 3.320 3.320 0 -0.06(-1.78%)
May 10, 2013 3.430 3.610 3.380 3.380 0 -0.05(-1.46%)
May 09, 2013 3.750 3.770 3.270 3.430 0 -0.86(-20.04%)
May 08, 2013 4.190 4.290 3.990 4.290 0 +0.09(+2.14%)
May 07, 2013 3.890 4.200 3.860 4.200 0 +0.36(+9.38%)
May 06, 2013 3.900 3.900 3.830 3.840 0 -0.06(-1.54%)
May 03, 2013 3.899 3.900 3.880 3.900 0 -0.05(-1.26%)
May 01, 2013 3.520 3.950 3.950 3.950 100 +0.35(+9.72%)
Apr 30, 2013 3.570 3.850 3.490 3.600 0 +0.11(+3.15%)
Apr 29, 2013 3.490 3.490 3.490 3.490 1,946 +0.00(+0.00%)
Apr 26, 2013 3.490 3.490 3.490 3.490 566 +0.00(+0.00%)
Apr 25, 2013 3.330 3.490 3.330 3.490 0 +0.16(+4.81%)
Apr 24, 2013 3.330 3.330 3.330 3.330 0 +0.07(+2.14%)
Apr 23, 2013 3.261 3.261 3.260 3.260 1,600 +0.00(+0.00%)
Apr 22, 2013 3.260 3.260 3.260 3.260 0 -0.08(-2.40%)
Apr 19, 2013 3.410 3.410 3.340 3.340 1,568 -0.13(-3.76%)
Apr 18, 2013 3.400 3.470 3.400 3.470 2,100 +0.04(+1.18%)
Apr 17, 2013 3.430 3.430 3.430 3.430 100 -0.02(-0.58%)
Apr 15, 2013 3.400 3.450 3.450 3.450 1,100 -0.01(-0.29%)
Apr 12, 2013 3.260 3.460 3.260 3.460 500 +0.20(+6.13%)
Apr 11, 2013 3.300 3.350 3.240 3.260 15,400 +0.01(+0.31%)
Apr 09, 2013 3.320 3.250 3.250 3.250 61,800 +0.00(+0.00%)
Apr 08, 2013 3.250 3.250 3.250 3.250 500 -0.05(-1.49%)
Apr 05, 2013 3.360 3.370 3.290 3.299 6,340 -0.07(-2.14%)
Apr 04, 2013 3.350 3.371 3.350 3.371 800 +0.06(+1.84%)
Apr 03, 2013 3.310 3.320 3.310 3.310 2,000 -0.17(-4.89%)
Apr 02, 2013 3.480 3.480 3.480 3.480 200 +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.