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 (%)
Jul 31, 2009 2.200 2.740 2.200 2.730 1,655 -0.02(-0.73%)
Jul 30, 2009 2.750 2.750 2.750 2.750 105 +0.10(+3.77%)
Jul 29, 2009 2.600 2.750 2.600 2.650 754 -0.10(-3.64%)
Jul 28, 2009 2.830 2.830 2.750 2.750 300 +0.20(+7.84%)
Jul 27, 2009 2.550 2.940 2.500 2.550 585 -0.20(-7.27%)
Jul 24, 2009 2.605 2.750 2.605 2.750 200 -0.10(-3.51%)
Jul 23, 2009 2.700 2.850 2.700 2.850 1,460 +0.10(+3.64%)
Jul 22, 2009 2.600 2.750 2.600 2.750 300 +0.15(+5.77%)
Jul 20, 2009 2.600 2.600 2.600 2.600 900 +0.05(+1.96%)
Jul 16, 2009 2.550 2.550 2.550 2.550 400 +0.01(+0.39%)
Jul 15, 2009 2.540 2.540 2.540 2.540 770 +0.14(+5.83%)
Jul 14, 2009 2.350 2.400 2.350 2.400 300 -0.10(-4.00%)
Jul 13, 2009 2.400 2.500 2.290 2.500 1,770 -0.17(-6.37%)
Jul 10, 2009 2.550 2.670 2.490 2.670 4,493 -0.01(-0.37%)
Jul 09, 2009 2.730 2.730 2.560 2.680 1,800 +0.08(+3.08%)
Jul 08, 2009 2.600 2.600 2.600 2.600 600 -0.13(-4.94%)
Jul 07, 2009 2.780 2.790 2.565 2.735 1,900 +0.03(+1.30%)
Jul 06, 2009 2.700 2.700 2.700 2.700 200 +0.02(+0.75%)
Jul 01, 2009 2.680 2.680 2.680 2.680 0 +0.08(+3.08%)
Jun 30, 2009 2.700 2.800 2.600 2.600 800 -0.10(-3.70%)
Jun 26, 2009 2.610 2.700 2.700 2.700 600 -0.02(-0.74%)
Jun 25, 2009 2.710 2.750 2.610 2.720 2,077 -0.03(-1.09%)
Jun 23, 2009 2.750 2.750 2.750 2.750 0 -0.05(-1.79%)
Jun 22, 2009 2.800 2.800 2.800 2.800 1,400 -0.11(-3.78%)
Jun 19, 2009 2.750 2.910 2.750 2.910 400 +0.16(+5.82%)
Jun 18, 2009 2.750 2.750 2.750 2.750 268 +0.08(+3.00%)
Jun 16, 2009 2.670 2.670 2.670 2.670 0 -0.31(-10.40%)
Jun 15, 2009 2.940 2.980 2.650 2.980 1,000 +0.13(+4.56%)
Jun 12, 2009 2.800 2.850 2.800 2.850 300 +0.20(+7.54%)
Jun 11, 2009 2.760 2.760 2.650 2.650 350 -0.11(-3.98%)
Jun 09, 2009 2.760 2.760 2.760 2.760 0 -0.06(-2.13%)
Jun 05, 2009 2.820 2.820 2.820 2.820 100 +0.01(+0.36%)
Jun 04, 2009 2.850 2.850 2.810 2.810 1,100 -0.04(-1.40%)
Jun 03, 2009 2.990 2.980 2.850 2.850 500 -0.13(-4.36%)
Jun 01, 2009 2.990 2.990 2.820 2.980 1,200 +0.22(+7.97%)
May 29, 2009 2.700 2.900 2.700 2.760 7,235 +0.16(+6.15%)
May 28, 2009 2.600 2.600 2.600 2.600 100 +0.00(+0.00%)
May 27, 2009 2.600 2.600 2.600 2.600 200 +0.06(+2.36%)
May 26, 2009 2.520 2.865 2.210 2.540 13,572 +0.02(+0.79%)
May 22, 2009 2.630 2.630 2.410 2.520 6,758 -0.11(-4.18%)
May 21, 2009 2.600 2.630 2.600 2.630 714 +0.06(+2.33%)
May 20, 2009 2.800 2.800 2.400 2.570 10,194 -0.18(-6.55%)
May 19, 2009 2.930 2.940 2.500 2.750 3,000 +0.25(+10.00%)
May 18, 2009 2.710 2.900 2.500 2.500 9,314 -0.39(-13.49%)
May 15, 2009 2.890 2.890 2.890 2.890 380 -0.01(-0.34%)
May 14, 2009 2.800 2.900 2.800 2.900 5,150 +0.20(+7.41%)
May 13, 2009 2.660 2.790 2.650 2.700 13,993 -0.60(-18.18%)
May 12, 2009 3.305 3.305 3.300 3.300 2,000 -0.23(-6.52%)
May 11, 2009 3.530 3.530 3.530 3.530 300 +0.03(+0.86%)
May 08, 2009 3.350 3.500 3.350 3.500 3,000 +0.39(+12.54%)
May 07, 2009 3.300 3.300 3.110 3.110 823 -0.23(-6.88%)
May 06, 2009 3.150 3.380 3.000 3.340 4,900 +0.34(+11.33%)
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.