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 -0.65 (-5.27%)
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, 2015 4.490 4.500 4.450 4.450 700 -0.05(-1.11%)
Jul 30, 2015 4.500 4.500 4.500 4.500 106 -0.06(-1.32%)
Jul 29, 2015 4.800 4.800 4.510 4.560 761 +0.02(+0.44%)
Jul 28, 2015 4.490 4.710 4.490 4.540 4,261 +0.10(+2.25%)
Jul 27, 2015 4.430 4.490 4.387 4.440 8,955 +0.07(+1.60%)
Jul 24, 2015 4.364 4.470 4.364 4.370 9,400 -0.07(-1.58%)
Jul 23, 2015 4.430 4.440 4.410 4.440 1,653 +0.02(+0.45%)
Jul 21, 2015 4.430 4.420 4.420 4.420 5,400 +0.07(+1.50%)
Jul 20, 2015 4.380 4.420 4.355 4.355 688 -0.13(-2.80%)
Jul 17, 2015 4.480 4.480 4.480 4.480 1,001 +0.10(+2.28%)
Jul 16, 2015 4.380 4.380 4.380 4.380 504 -0.11(-2.45%)
Jul 14, 2015 4.490 4.490 4.490 4.490 300 +0.02(+0.45%)
Jul 13, 2015 4.469 4.490 4.469 4.470 1,300 -0.09(-1.97%)
Jul 10, 2015 4.500 4.580 4.470 4.560 6,300 +0.11(+2.52%)
Jul 09, 2015 4.750 4.840 4.450 4.448 4,225 -0.10(-2.24%)
Jul 08, 2015 4.640 4.640 4.440 4.550 8,564 -0.04(-0.87%)
Jul 07, 2015 4.391 4.600 4.391 4.590 1,447 +0.15(+3.38%)
Jul 06, 2015 4.258 4.440 4.258 4.440 1,105 +0.06(+1.37%)
Jul 01, 2015 4.350 4.380 4.380 4.380 4,500 +0.03(+0.69%)
Jun 30, 2015 4.190 4.360 4.150 4.350 10,711 +0.15(+3.57%)
Jun 29, 2015 4.322 4.330 4.200 4.200 3,006 -0.11(-2.55%)
Jun 26, 2015 4.250 4.490 4.250 4.310 1,900 -0.04(-0.92%)
Jun 25, 2015 4.400 4.510 4.350 4.350 2,833 +0.04(+0.93%)
Jun 24, 2015 4.270 4.490 4.270 4.310 1,302 -0.03(-0.69%)
Jun 23, 2015 4.490 4.600 4.320 4.340 4,762 -0.15(-3.34%)
Jun 22, 2015 4.370 4.705 4.370 4.490 3,381 -0.01(-0.22%)
Jun 19, 2015 4.660 4.980 4.500 4.500 7,541 -0.05(-1.10%)
Jun 18, 2015 4.440 4.560 4.400 4.550 7,132 +0.32(+7.49%)
Jun 17, 2015 4.250 4.450 4.213 4.233 9,254 -0.09(-2.05%)
Jun 16, 2015 4.430 4.430 4.322 4.322 1,457 -0.03(-0.65%)
Jun 15, 2015 4.250 4.390 4.240 4.350 769 +0.08(+1.87%)
Jun 12, 2015 4.310 4.440 4.120 4.270 18,163 +0.01(+0.32%)
Jun 11, 2015 4.180 4.280 4.110 4.256 3,750 +0.07(+1.59%)
Jun 10, 2015 4.360 4.360 4.040 4.190 6,198 -0.07(-1.64%)
Jun 09, 2015 4.270 4.370 4.200 4.260 1,741 +0.00(+0.00%)
Jun 08, 2015 4.370 4.370 4.260 4.260 2,283 -0.01(-0.23%)
Jun 05, 2015 4.350 4.400 4.100 4.270 37,813 -0.11(-2.51%)
Jun 04, 2015 4.350 4.390 4.350 4.380 8,940 -0.01(-0.23%)
Jun 03, 2015 4.370 4.390 4.305 4.390 2,120 +0.12(+2.81%)
Jun 02, 2015 4.390 4.390 4.260 4.270 2,200 -0.06(-1.29%)
Jun 01, 2015 4.380 4.380 4.326 4.326 350 -0.03(-0.78%)
May 29, 2015 4.430 4.430 4.358 4.360 7,551 +0.06(+1.40%)
May 28, 2015 4.380 4.380 4.171 4.300 875 -0.04(-0.88%)
May 27, 2015 4.209 4.338 4.201 4.338 600 -0.06(-1.41%)
May 26, 2015 4.306 4.410 4.260 4.400 3,600 -0.04(-0.89%)
May 22, 2015 4.390 4.439 4.439 4.439 4,400 -0.05(-1.12%)
May 21, 2015 4.395 4.500 4.301 4.490 3,749 +0.10(+2.28%)
May 20, 2015 4.450 4.450 4.320 4.390 10,931 -0.10(-2.23%)
May 19, 2015 4.420 4.500 4.332 4.490 3,599 +0.08(+1.81%)
May 18, 2015 4.560 4.560 4.410 4.410 3,724 -0.09(-2.03%)
May 15, 2015 4.430 4.560 4.430 4.501 1,350 +0.05(+1.15%)
May 14, 2015 4.450 4.450 4.330 4.450 3,925 +0.05(+1.18%)
May 13, 2015 4.490 4.500 4.321 4.398 10,915 -0.11(-2.50%)
May 12, 2015 4.540 4.540 4.511 4.511 3,250 +0.13(+2.99%)
May 11, 2015 4.520 4.520 4.380 4.380 4,620 -0.19(-4.16%)
May 08, 2015 4.601 4.816 4.380 4.570 9,322 -0.08(-1.72%)
May 07, 2015 4.030 4.990 4.030 4.650 13,544 -0.30(-6.06%)
May 06, 2015 4.950 4.950 4.950 4.950 100 +0.03(+0.61%)
May 05, 2015 4.850 4.954 4.850 4.920 1,337 +0.04(+0.82%)
May 04, 2015 4.820 4.880 4.820 4.880 1,210 -0.03(-0.61%)
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.