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, 2017 3.690 3.700 3.690 3.700 750 +0.15(+4.23%)
Jul 28, 2017 3.620 3.620 3.540 3.550 3,522 -0.10(-2.74%)
Jul 27, 2017 3.650 3.650 3.650 3.650 2,520 -0.10(-2.67%)
Jul 26, 2017 3.648 3.750 3.648 3.750 2,505 +0.15(+4.17%)
Jul 25, 2017 3.530 3.700 3.530 3.600 1,350 -0.05(-1.37%)
Jul 21, 2017 3.650 3.650 3.650 0 -0.03(-0.82%)
Jul 20, 2017 3.603 3.680 3.601 3.680 719 +0.08(+2.20%)
Jul 18, 2017 3.601 3.601 3.601 60 +0.09(+2.59%)
Jul 14, 2017 3.510 3.510 3.510 204 -0.08(-2.23%)
Jul 11, 2017 3.590 3.590 3.590 201 -0.01(-0.28%)
Jul 10, 2017 3.630 3.645 3.570 3.600 10,347 -0.04(-1.10%)
Jul 07, 2017 3.511 3.640 3.511 3.640 25,454 +0.13(+3.68%)
Jul 06, 2017 3.511 3.550 3.511 3.511 1,175 -0.13(-3.55%)
Jul 03, 2017 3.640 3.640 3.640 62 +0.06(+1.68%)
Jun 30, 2017 3.630 3.635 3.580 3.580 4,683 -0.07(-1.92%)
Jun 29, 2017 3.600 3.660 3.530 3.650 14,850 -0.04(-1.08%)
Jun 28, 2017 3.690 3.700 3.690 3.690 2,498 +0.00(+0.00%)
Jun 26, 2017 3.690 3.690 3.690 28 +0.15(+4.24%)
Jun 23, 2017 3.430 3.660 3.375 3.540 8,975 +0.21(+6.31%)
Jun 22, 2017 3.293 3.570 3.293 3.330 7,792 -0.22(-6.20%)
Jun 21, 2017 3.460 3.550 3.393 3.550 8,230 +0.10(+2.90%)
Jun 20, 2017 3.276 3.450 3.276 3.450 3,453 +0.04(+1.17%)
Jun 19, 2017 3.367 3.550 3.362 3.410 7,848 +0.08(+2.40%)
Jun 16, 2017 3.350 3.500 3.330 3.330 22,938 -0.08(-2.35%)
Jun 15, 2017 3.409 3.445 3.331 3.410 7,669 -0.02(-0.58%)
Jun 14, 2017 3.243 3.500 3.243 3.430 7,719 +0.13(+3.94%)
Jun 13, 2017 3.250 3.300 3.246 3.300 1,426 +0.01(+0.30%)
Jun 12, 2017 3.540 3.540 3.290 3.290 1,688 -0.15(-4.36%)
Jun 09, 2017 3.360 3.450 3.360 3.440 1,551 +0.04(+1.18%)
Jun 08, 2017 3.420 3.450 3.320 3.400 19,275 -0.02(-0.58%)
Jun 07, 2017 3.370 3.500 3.330 3.420 25,138 +0.01(+0.29%)
Jun 06, 2017 3.290 3.630 3.290 3.410 12,202 +0.05(+1.49%)
Jun 05, 2017 3.250 3.360 3.206 3.360 5,183 +0.01(+0.30%)
Jun 02, 2017 3.330 3.550 3.270 3.350 18,124 +0.05(+1.52%)
Jun 01, 2017 3.240 3.410 3.240 3.300 10,372 -0.01(-0.30%)
May 31, 2017 3.380 3.540 3.310 3.310 7,984 +0.01(+0.30%)
May 30, 2017 3.350 3.500 3.270 3.300 8,104 +0.05(+1.54%)
May 26, 2017 3.458 3.458 3.250 3.250 3,219 +0.06(+1.88%)
May 25, 2017 3.130 3.204 3.130 3.190 1,780 -0.14(-4.20%)
May 24, 2017 3.340 3.340 3.330 3.330 1,616 +0.01(+0.30%)
May 23, 2017 3.320 3.380 3.320 3.320 1,779 -0.01(-0.30%)
May 22, 2017 3.451 3.451 3.300 3.330 2,620 +0.10(+3.10%)
May 19, 2017 3.290 3.300 3.200 3.230 6,721 -0.03(-0.92%)
May 18, 2017 3.340 3.340 3.260 3.260 1,453 -0.17(-5.08%)
May 16, 2017 3.434 3.434 3.434 6 +0.00(+0.13%)
May 15, 2017 3.390 3.430 3.390 3.430 2,729 +0.02(+0.59%)
May 12, 2017 3.420 3.460 3.350 3.410 33,508 +0.01(+0.29%)
May 11, 2017 3.450 3.510 3.400 3.400 15,610 +0.00(+0.00%)
May 10, 2017 3.460 3.480 3.250 3.400 23,549 -0.05(-1.45%)
May 09, 2017 3.560 3.580 3.450 3.450 8,469 -0.15(-4.15%)
May 08, 2017 3.590 3.600 3.530 3.599 19,644 +0.05(+1.41%)
May 05, 2017 3.510 3.587 3.500 3.549 18,950 +0.03(+0.82%)
May 04, 2017 3.550 3.670 3.510 3.520 9,124 -0.05(-1.27%)
May 03, 2017 3.590 3.700 3.520 3.565 25,422 +0.02(+0.43%)
May 02, 2017 3.690 3.690 3.460 3.550 23,093 +0.04(+1.14%)
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.