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 -0.14 (-1.20%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 29, 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, 2020 4.300 4.310 4.000 4.290 1,823 +0.04(+0.82%)
Jun 29, 2020 4.255 4.255 4.255 4.255 249 +0.16(+3.81%)
Jun 26, 2020 4.225 4.225 4.099 4.099 500 +0.10(+2.48%)
Jun 25, 2020 4.000 4.000 4.000 4.000 285 -0.20(-4.76%)
Jun 24, 2020 4.082 4.326 4.082 4.200 807 -0.20(-4.54%)
Jun 23, 2020 4.000 4.400 4.000 4.400 5,578 +0.07(+1.62%)
Jun 22, 2020 3.910 4.400 3.910 4.330 2,296 +0.42(+10.74%)
Jun 19, 2020 4.410 4.462 3.892 3.910 19,400 -0.68(-14.74%)
Jun 18, 2020 4.470 4.920 4.470 4.586 4,099 -0.01(-0.31%)
Jun 17, 2020 4.480 5.060 4.210 4.600 34,897 +0.12(+2.79%)
Jun 16, 2020 4.320 4.530 4.320 4.475 9,908 +0.21(+4.80%)
Jun 15, 2020 4.260 4.900 4.250 4.270 14,829 -0.03(-0.70%)
Jun 12, 2020 4.180 4.490 4.090 4.300 32,400 +0.15(+3.61%)
Jun 11, 2020 3.750 4.170 3.750 4.150 24,211 +0.37(+9.79%)
Jun 10, 2020 3.533 3.870 3.533 3.780 2,102 +0.16(+4.42%)
Jun 09, 2020 3.710 3.740 3.620 3.620 1,001 -0.09(-2.48%)
Jun 08, 2020 3.590 3.740 3.525 3.712 7,714 +0.12(+3.47%)
Jun 05, 2020 3.470 3.590 3.470 3.587 1,300 +0.13(+3.68%)
Jun 04, 2020 3.460 3.460 3.460 3.460 301 -0.32(-8.47%)
Jun 03, 2020 3.780 3.780 3.780 3.780 513 +0.36(+10.53%)
Jun 02, 2020 3.520 3.520 3.420 3.420 2,090 -0.07(-2.03%)
Jun 01, 2020 3.400 3.491 3.371 3.491 2,282 +0.13(+3.89%)
May 29, 2020 3.440 3.490 3.360 3.360 1,100 -0.13(-3.72%)
May 28, 2020 3.490 3.490 3.490 3.490 202 +0.01(+0.32%)
May 27, 2020 3.600 3.600 3.479 3.479 1,291 -0.07(-1.86%)
May 26, 2020 3.425 3.630 3.425 3.545 1,680 +0.19(+5.51%)
May 22, 2020 3.575 3.683 3.360 3.360 2,200 -0.17(-4.68%)
May 21, 2020 3.450 3.600 3.340 3.525 1,974 +0.03(+0.72%)
May 20, 2020 3.270 3.500 3.250 3.500 1,692 +0.25(+7.69%)
May 19, 2020 3.200 3.450 3.200 3.250 2,584 -0.15(-4.41%)
May 18, 2020 3.310 3.470 3.199 3.400 4,104 +0.08(+2.49%)
May 15, 2020 3.900 3.900 3.317 3.317 4,400 -0.36(-9.85%)
May 14, 2020 3.750 3.890 2.910 3.680 61,425 +0.18(+5.14%)
May 13, 2020 3.600 3.600 3.500 3.500 6,844 +0.01(+0.28%)
May 12, 2020 3.650 3.710 3.490 3.490 1,838 -0.24(-6.43%)
May 11, 2020 3.730 3.730 3.730 3.730 510 +0.17(+4.78%)
May 08, 2020 3.560 3.560 3.560 3.560 500 -0.01(-0.40%)
May 07, 2020 3.574 3.574 3.574 3.574 658 +0.09(+2.71%)
May 06, 2020 3.480 3.480 3.480 3.480 295 -0.02(-0.57%)
May 05, 2020 3.480 3.720 3.470 3.500 2,415 +0.02(+0.57%)
May 04, 2020 3.580 3.830 3.480 3.480 1,926 -0.27(-7.08%)
May 01, 2020 3.660 3.830 3.650 3.745 900 -0.03(-0.93%)
Apr 30, 2020 3.530 3.850 3.530 3.780 4,098 -0.02(-0.53%)
Apr 29, 2020 3.720 3.845 3.690 3.800 4,237 +0.15(+4.11%)
Apr 28, 2020 3.400 3.650 3.400 3.650 1,466 +0.13(+3.69%)
Apr 27, 2020 3.410 3.530 3.410 3.520 716 -0.19(-5.12%)
Apr 24, 2020 3.690 3.710 3.660 3.710 1,500 +0.01(+0.27%)
Apr 23, 2020 3.700 3.700 3.700 74 +0.00(+0.00%)
Apr 22, 2020 3.600 3.859 3.600 3.700 1,275 +0.40(+12.12%)
Apr 21, 2020 3.310 3.310 3.300 3.300 429 -0.54(-14.06%)
Apr 20, 2020 3.840 3.840 3.840 107 +0.00(+0.00%)
Apr 17, 2020 3.830 3.870 3.830 3.840 1,800 +0.15(+4.07%)
Apr 16, 2020 3.700 3.710 3.690 3.690 509 -0.04(-1.07%)
Apr 15, 2020 3.720 3.730 3.574 3.730 706 -0.02(-0.40%)
Apr 14, 2020 3.650 3.745 3.290 3.745 12,411 -0.14(-3.50%)
Apr 13, 2020 3.881 3.881 3.881 125 +0.00(+0.00%)
Apr 09, 2020 3.550 3.881 3.550 3.881 900 +0.04(+1.14%)
Apr 08, 2020 3.847 3.847 3.810 3.837 2,736 +0.03(+0.71%)
Apr 07, 2020 3.460 3.810 3.460 3.810 565 +0.33(+9.48%)
Apr 06, 2020 3.510 4.240 3.450 3.480 16,239 +0.12(+3.57%)
Apr 03, 2020 3.370 3.370 3.360 3.360 800 +0.00(+0.00%)
Apr 02, 2020 3.360 3.360 3.360 3.360 299 +0.01(+0.19%)
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.