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 (%)
Jul 31, 2007 7.920 7.920 7.600 7.620 700 +0.01(+0.13%)
Jul 30, 2007 7.750 7.750 7.320 7.610 1,211 -0.08(-1.04%)
Jul 27, 2007 7.500 7.690 7.330 7.690 1,000 +0.03(+0.39%)
Jul 26, 2007 7.560 7.750 7.500 7.660 1,512 -0.34(-4.25%)
Jul 25, 2007 8.010 8.010 8.000 8.000 250 +0.24(+3.09%)
Jul 24, 2007 7.770 7.830 7.510 7.760 4,144 -0.24(-3.00%)
Jul 23, 2007 8.150 8.150 8.000 8.000 1,067 -0.05(-0.62%)
Jul 20, 2007 8.100 8.100 8.050 8.050 300 -0.11(-1.35%)
Jul 19, 2007 8.150 8.160 8.150 8.160 400 +0.06(+0.74%)
Jul 18, 2007 8.390 8.390 7.970 8.100 1,610 -0.05(-0.61%)
Jul 17, 2007 8.150 8.150 8.150 8.150 100 +0.00(+0.00%)
Jul 16, 2007 8.100 8.160 8.100 8.150 400 +0.00(+0.00%)
Jul 13, 2007 8.090 8.370 8.090 8.150 2,700 +0.06(+0.74%)
Jul 12, 2007 7.590 8.090 7.470 8.090 5,096 +0.59(+7.87%)
Jul 11, 2007 7.560 7.560 7.360 7.500 525 -0.25(-3.23%)
Jul 10, 2007 7.590 7.750 7.550 7.750 875 +0.03(+0.39%)
Jul 09, 2007 7.880 7.880 7.630 7.720 3,596 -0.36(-4.46%)
Jul 06, 2007 7.850 8.080 7.850 8.080 300 +0.00(+0.00%)
Jul 05, 2007 8.080 8.080 8.080 8.080 0 +0.00(+0.00%)
Jul 03, 2007 8.080 8.080 8.080 8.080 400 +0.36(+4.66%)
Jul 02, 2007 7.730 7.740 7.460 7.720 32,144 +0.30(+4.04%)
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%)
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.