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 30, 2021 11.71 12.00 11.13 12.00 18,595 +0.94(+8.50%)
Jul 29, 2021 11.15 11.30 10.67 11.06 15,789 +0.10(+0.95%)
Jul 28, 2021 10.47 11.22 10.47 10.96 17,464 +0.68(+6.57%)
Jul 27, 2021 10.53 11.04 10.02 10.28 14,974 -0.44(-4.10%)
Jul 26, 2021 11.25 14.20 9.760 10.72 168,077 -0.08(-0.74%)
Jul 23, 2021 10.37 10.95 9.990 10.80 8,789 +0.75(+7.46%)
Jul 22, 2021 10.28 10.87 10.10 10.05 34,429 -0.20(-1.95%)
Jul 21, 2021 9.430 10.41 9.300 10.25 40,091 +0.98(+10.57%)
Jul 20, 2021 8.900 9.500 8.900 9.270 16,691 +0.48(+5.46%)
Jul 19, 2021 9.140 9.670 8.790 8.790 26,327 -0.24(-2.66%)
Jul 16, 2021 9.500 9.800 9.010 9.030 21,347 -0.47(-4.95%)
Jul 15, 2021 9.750 10.14 9.260 9.500 33,487 -0.25(-2.56%)
Jul 14, 2021 9.490 9.950 8.870 9.750 19,740 +0.40(+4.28%)
Jul 13, 2021 9.040 9.357 9.040 9.350 20,997 +0.50(+5.65%)
Jul 12, 2021 8.890 9.116 8.409 8.850 16,647 -0.06(-0.73%)
Jul 09, 2021 9.050 9.140 8.200 8.915 50,142 -0.02(-0.17%)
Jul 08, 2021 8.940 9.210 8.760 8.930 12,953 -0.01(-0.11%)
Jul 07, 2021 9.500 9.680 8.350 8.940 33,756 -0.35(-3.77%)
Jul 06, 2021 9.920 10.40 8.710 9.290 91,818 -0.54(-5.49%)
Jul 02, 2021 9.140 10.53 8.640 9.830 243,396 +1.96(+24.90%)
Jul 01, 2021 8.300 8.440 7.380 7.870 90,738 -0.12(-1.50%)
Jun 30, 2021 8.200 8.782 7.760 7.990 25,366 -0.21(-2.56%)
Jun 29, 2021 7.560 10.67 7.230 8.200 308,516 +0.57(+7.47%)
Jun 28, 2021 7.290 8.000 7.170 7.630 26,888 +0.26(+3.48%)
Jun 25, 2021 7.399 7.430 7.060 7.373 12,769 +0.13(+1.84%)
Jun 24, 2021 6.938 7.430 6.938 7.240 2,032 -0.13(-1.75%)
Jun 23, 2021 7.340 7.450 7.050 7.369 15,421 -0.02(-0.28%)
Jun 22, 2021 7.270 7.390 7.268 7.390 1,001 +0.09(+1.22%)
Jun 21, 2021 7.200 7.320 7.200 7.301 2,193 -0.09(-1.21%)
Jun 18, 2021 7.971 7.971 7.150 7.390 17,201 -0.05(-0.67%)
Jun 17, 2021 7.310 7.470 6.964 7.440 3,244 +0.26(+3.62%)
Jun 16, 2021 7.280 7.280 7.080 7.180 11,155 -0.42(-5.53%)
Jun 15, 2021 7.638 8.100 7.600 7.600 13,699 -0.02(-0.26%)
Jun 14, 2021 7.870 8.103 7.353 7.620 6,051 -0.17(-2.18%)
Jun 11, 2021 7.600 8.100 7.360 7.790 63,783 +0.56(+7.75%)
Jun 10, 2021 6.830 7.280 6.830 7.230 27,437 +0.40(+5.86%)
Jun 09, 2021 6.670 6.900 6.670 6.830 3,675 +0.07(+1.04%)
Jun 08, 2021 6.740 6.760 6.740 6.760 1,196 -0.04(-0.66%)
Jun 07, 2021 6.850 7.020 6.750 6.805 3,967 -0.14(-1.95%)
Jun 04, 2021 7.000 7.110 6.846 6.940 9,653 -0.28(-3.88%)
Jun 03, 2021 6.890 7.850 6.783 7.220 60,096 +0.89(+14.07%)
Jun 02, 2021 6.410 6.500 6.330 6.330 22,260 +0.18(+2.85%)
Jun 01, 2021 6.500 6.510 6.154 6.154 3,186 -0.45(-6.76%)
May 28, 2021 6.160 6.600 5.920 6.600 32,105 +0.28(+4.43%)
May 27, 2021 6.540 6.920 5.900 6.320 39,259 +0.02(+0.32%)
May 26, 2021 6.180 6.520 5.870 6.300 10,984 +0.12(+1.94%)
May 25, 2021 6.410 6.410 6.170 6.180 1,911 -0.16(-2.52%)
May 24, 2021 6.060 6.340 6.060 6.340 1,886 +0.15(+2.42%)
May 21, 2021 6.250 6.340 6.050 6.190 2,881 +0.00(+0.00%)
May 20, 2021 6.220 6.326 6.050 6.190 14,364 +0.23(+3.86%)
May 19, 2021 5.680 6.150 5.650 5.960 18,575 +0.28(+4.93%)
May 18, 2021 5.631 5.700 5.631 5.680 932 +0.05(+0.89%)
May 17, 2021 6.070 6.070 5.620 5.630 1,961 -0.15(-2.60%)
May 14, 2021 5.795 5.795 5.780 5.780 489 +0.02(+0.35%)
May 13, 2021 5.910 5.970 5.450 5.760 6,453 -0.01(-0.17%)
May 12, 2021 5.860 5.980 5.740 5.770 7,571 -0.05(-0.86%)
May 11, 2021 5.880 5.950 5.680 5.820 4,507 -0.07(-1.19%)
May 10, 2021 6.100 6.100 5.888 5.890 5,516 -0.27(-4.38%)
May 07, 2021 5.920 7.880 5.750 6.160 92,974 +0.40(+6.94%)
May 06, 2021 6.000 6.015 5.720 5.760 12,122 -0.45(-7.25%)
May 05, 2021 5.900 6.480 5.800 6.210 2,813 +0.30(+5.08%)
May 04, 2021 6.040 6.040 5.810 5.910 5,950 -0.05(-0.84%)
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.