Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nortech Systems IN (NQ: NSYS )

11.39 -0.94 (-7.60%)
Streaming Delayed Price Updated: 2:03 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, 2018 3.220 3.330 3.210 3.330 3,047 -0.15(-4.31%)
Jul 30, 2018 3.247 3.480 3.247 3.480 274 +0.17(+5.14%)
Jul 27, 2018 3.320 3.320 3.310 3.310 2,100 -0.16(-4.58%)
Jul 26, 2018 3.356 3.469 3.350 3.469 381 +0.15(+4.67%)
Jul 25, 2018 3.330 3.330 3.310 3.314 1,415 -0.02(-0.48%)
Jul 24, 2018 3.340 3.340 3.330 3.330 433 +0.12(+3.74%)
Jul 23, 2018 3.418 3.418 3.210 3.210 3,836 -0.17(-5.09%)
Jul 19, 2018 3.382 3.382 3.382 12 -0.05(-1.40%)
Jul 18, 2018 3.430 3.430 3.420 3.430 563 +0.12(+3.75%)
Jul 16, 2018 3.306 3.306 3.306 21 +0.04(+1.10%)
Jul 13, 2018 3.420 3.420 3.256 3.270 15,556 -0.31(-8.65%)
Jul 12, 2018 3.380 3.590 3.380 3.579 15,420 +0.19(+5.69%)
Jul 11, 2018 3.370 3.387 3.370 3.387 1,347 -0.03(-0.98%)
Jul 09, 2018 3.420 3.420 3.420 50 -0.08(-2.28%)
Jul 06, 2018 3.490 3.500 3.490 3.500 1,560 +0.03(+0.86%)
Jul 05, 2018 3.670 3.670 3.470 3.470 1,506 -0.06(-1.81%)
Jul 03, 2018 3.534 3.534 3.534 0 +0.05(+1.55%)
Jul 02, 2018 3.480 3.480 3.480 3.480 1,600 +0.06(+1.75%)
Jun 29, 2018 3.602 3.602 3.420 3.420 1,525 -0.21(-5.66%)
Jun 28, 2018 3.320 3.670 3.300 3.625 9,320 +0.23(+6.91%)
Jun 27, 2018 3.320 3.540 3.320 3.391 1,607 +0.09(+2.76%)
Jun 26, 2018 3.430 3.430 3.240 3.300 20,012 -0.18(-5.28%)
Jun 25, 2018 3.440 3.560 3.440 3.484 8,901 +0.04(+1.27%)
Jun 22, 2018 3.280 3.500 3.280 3.440 3,335 +0.21(+6.50%)
Jun 21, 2018 3.220 3.230 3.210 3.230 4,409 -0.01(-0.31%)
Jun 20, 2018 3.270 3.500 3.230 3.240 3,401 +0.01(+0.31%)
Jun 19, 2018 3.240 3.250 3.230 3.230 7,595 +0.00(+0.00%)
Jun 15, 2018 3.230 3.230 3.230 0 -0.01(-0.31%)
Jun 14, 2018 3.243 3.243 3.090 3.240 13,925 -0.02(-0.61%)
Jun 13, 2018 3.430 3.430 3.260 3.260 1,926 +0.04(+1.24%)
Jun 12, 2018 3.210 3.650 3.050 3.220 55,604 -0.00(-0.03%)
Jun 11, 2018 3.250 3.250 3.200 3.221 2,482 -0.01(-0.40%)
Jun 08, 2018 3.240 3.250 3.226 3.234 7,365 +0.00(+0.01%)
Jun 07, 2018 3.170 3.250 3.170 3.234 1,414 +0.06(+2.01%)
Jun 06, 2018 3.320 3.320 3.170 3.170 1,581 -0.01(-0.31%)
Jun 04, 2018 3.180 3.180 3.180 0 -0.06(-1.85%)
Jun 01, 2018 3.240 3.240 3.240 3.240 3,670 +0.10(+3.09%)
May 31, 2018 3.188 3.240 3.143 3.143 3,515 +0.06(+2.05%)
May 30, 2018 3.166 3.250 3.080 3.080 2,713 -0.08(-2.57%)
May 29, 2018 3.161 3.161 3.161 3.161 215 -0.01(-0.27%)
May 25, 2018 3.170 3.170 3.170 0 +0.03(+0.81%)
May 24, 2018 3.200 3.250 3.081 3.145 7,065 -0.02(-0.49%)
May 23, 2018 3.240 3.250 3.130 3.160 10,367 +0.01(+0.29%)
May 22, 2018 3.151 3.151 3.151 3.151 210 -0.08(-2.39%)
May 21, 2018 3.300 3.340 3.228 3.228 2,351 +0.02(+0.66%)
May 16, 2018 3.207 3.207 3.207 37 +0.02(+0.53%)
May 15, 2018 3.161 3.280 3.161 3.190 3,502 +0.04(+1.27%)
May 14, 2018 3.350 3.350 3.150 3.150 4,515 -0.18(-5.31%)
May 11, 2018 3.160 3.350 3.141 3.327 11,634 +0.04(+1.12%)
May 10, 2018 3.187 3.294 3.176 3.290 5,885 -0.00(-0.00%)
May 09, 2018 3.295 3.295 3.230 3.290 3,909 -0.05(-1.49%)
May 08, 2018 3.325 3.450 3.260 3.340 27,855 +0.14(+4.51%)
May 07, 2018 3.200 3.449 3.150 3.196 68,047 +0.07(+2.11%)
May 04, 2018 3.130 3.130 3.130 3.130 128 -0.12(-3.83%)
May 03, 2018 3.255 3.255 3.255 3.255 101 -0.03(-0.92%)
May 02, 2018 3.285 3.285 3.285 3.285 1,238 -0.03(-1.05%)
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.