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, 2019 3.950 3.950 3.700 3.700 5,267 -0.37(-9.09%)
Jul 30, 2019 3.850 4.070 3.850 4.070 2,488 +0.22(+5.71%)
Jul 29, 2019 3.940 3.940 3.850 3.850 1,249 -0.03(-0.76%)
Jul 26, 2019 3.900 3.900 3.879 3.879 2,500 +0.04(+0.95%)
Jul 25, 2019 3.900 3.900 3.660 3.843 6,168 +0.19(+5.28%)
Jul 24, 2019 3.650 3.650 3.650 148 +0.00(+0.00%)
Jul 23, 2019 3.650 3.650 3.650 101 +0.00(+0.00%)
Jul 22, 2019 3.650 3.650 3.650 35 +0.00(+0.00%)
Jul 19, 2019 3.650 3.650 3.650 3.650 300 -0.01(-0.27%)
Jul 18, 2019 3.660 3.660 3.660 3.660 279 -0.05(-1.35%)
Jul 17, 2019 3.710 3.710 3.710 215 +0.00(+0.00%)
Jul 16, 2019 3.730 3.730 3.710 3.710 358 -0.14(-3.64%)
Jul 15, 2019 3.910 4.000 3.850 3.850 2,998 -0.06(-1.53%)
Jul 12, 2019 3.910 3.910 3.910 3.910 200 -0.08(-2.01%)
Jul 11, 2019 3.950 4.080 3.950 3.990 1,061 +0.14(+3.64%)
Jul 10, 2019 3.850 3.850 3.850 30 +0.00(+0.00%)
Jul 09, 2019 4.020 4.160 3.850 3.850 917 -0.15(-3.75%)
Jul 08, 2019 4.000 4.000 4.000 26 +0.00(+0.00%)
Jul 05, 2019 4.000 4.000 4.000 12 +0.00(+0.00%)
Jul 02, 2019 4.000 4.000 4.000 0 -0.16(-3.85%)
Jul 01, 2019 3.980 4.160 3.980 4.160 689 +0.14(+3.59%)
Jun 27, 2019 4.016 4.016 4.016 0 -0.05(-1.33%)
Jun 26, 2019 3.870 4.100 3.780 4.070 7,073 +0.05(+1.33%)
Jun 25, 2019 4.017 4.017 4.017 62 +0.00(+0.00%)
Jun 24, 2019 3.811 4.017 3.811 4.017 617 +0.02(+0.42%)
Jun 21, 2019 3.970 4.157 3.970 4.000 4,500 +0.22(+5.78%)
Jun 19, 2019 3.781 3.781 3.781 0 -0.12(-3.04%)
Jun 18, 2019 3.990 3.990 3.810 3.900 4,663 -0.06(-1.52%)
Jun 17, 2019 3.830 3.960 3.820 3.960 3,213 +0.03(+0.76%)
Jun 14, 2019 3.990 3.990 3.810 3.930 10,700 -0.06(-1.50%)
Jun 13, 2019 3.820 3.990 3.820 3.990 6,280 +0.12(+3.10%)
Jun 12, 2019 3.907 3.962 3.800 3.870 8,813 +0.05(+1.31%)
Jun 11, 2019 3.780 3.990 3.750 3.820 6,023 -0.10(-2.55%)
Jun 10, 2019 3.900 4.040 3.790 3.920 31,623 -0.08(-2.00%)
Jun 07, 2019 4.000 4.000 4.000 36 +0.00(+0.00%)
Jun 06, 2019 4.000 4.000 4.000 4.000 408 -0.04(-0.99%)
Jun 05, 2019 4.050 4.050 4.000 4.040 1,415 +0.19(+4.94%)
Jun 04, 2019 3.970 4.080 3.800 3.850 33,791 -0.16(-3.99%)
Jun 03, 2019 4.010 4.010 4.010 35 +0.00(+0.00%)
May 31, 2019 4.010 4.010 4.010 0 +0.00(+0.00%)
May 30, 2019 4.010 4.010 4.010 21 +0.00(+0.00%)
May 29, 2019 4.090 4.090 4.010 4.010 361 -0.08(-1.96%)
May 28, 2019 4.090 4.090 4.090 4.090 143 -0.05(-1.21%)
May 24, 2019 4.140 4.140 4.140 4.140 2,000 +0.01(+0.24%)
May 23, 2019 4.130 4.130 4.130 1 +0.00(+0.00%)
May 22, 2019 4.090 4.130 4.090 4.130 372 +0.00(+0.00%)
May 21, 2019 4.080 4.160 4.080 4.130 8,938 -0.07(-1.67%)
May 20, 2019 3.980 4.200 3.880 4.200 11,049 +0.22(+5.53%)
May 17, 2019 3.960 3.990 3.960 3.980 700 +0.11(+2.84%)
May 16, 2019 4.000 4.000 3.870 3.870 14,005 -0.25(-6.07%)
May 15, 2019 4.100 4.120 4.090 4.120 10,796 +0.06(+1.48%)
May 14, 2019 4.000 4.200 4.000 4.060 10,607 +0.22(+5.73%)
May 13, 2019 3.800 4.190 3.800 3.840 44,078 -0.14(-3.52%)
May 10, 2019 3.970 4.000 3.970 3.980 1,800 +0.17(+4.46%)
May 09, 2019 4.146 4.146 3.780 3.810 4,922 -0.08(-2.06%)
May 08, 2019 4.250 4.250 3.890 3.890 10,063 -0.11(-2.75%)
May 07, 2019 4.250 4.260 4.000 4.000 4,036 -0.00(-0.00%)
May 06, 2019 4.000 4.063 4.000 4.000 16,775 -0.02(-0.50%)
May 03, 2019 4.077 4.077 3.980 4.020 24,300 -0.10(-2.42%)
May 02, 2019 3.950 4.120 3.950 4.120 4,924 -0.03(-0.73%)
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.