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 (%)
Aug 31, 2005 5.850 6.120 5.850 6.000 3,298 +0.10(+1.69%)
Aug 30, 2005 5.800 5.900 5.800 5.900 200 -0.10(-1.67%)
Aug 29, 2005 6.000 6.000 6.000 6.000 100 -0.10(-1.64%)
Aug 26, 2005 5.810 6.120 5.810 6.100 4,300 +0.10(+1.67%)
Aug 25, 2005 6.000 6.000 6.000 6.000 100 +0.00(+0.00%)
Aug 24, 2005 6.010 6.010 6.000 6.000 2,150 -0.13(-2.12%)
Aug 23, 2005 6.130 6.130 6.130 6.130 0 +0.00(+0.00%)
Aug 22, 2005 6.090 6.130 6.060 6.130 2,365 +0.04(+0.66%)
Aug 19, 2005 5.800 6.090 5.800 6.090 1,100 +0.26(+4.46%)
Aug 18, 2005 5.830 5.830 5.830 5.830 1,000 -0.26(-4.27%)
Aug 17, 2005 6.090 6.090 6.090 6.090 0 +0.00(+0.00%)
Aug 16, 2005 5.800 6.090 5.800 6.090 4,615 +0.29(+5.00%)
Aug 15, 2005 5.940 5.940 5.800 5.800 862 -0.15(-2.52%)
Aug 12, 2005 5.950 5.950 5.950 5.950 500 -0.20(-3.25%)
Aug 11, 2005 6.010 6.150 6.010 6.150 1,185 -0.20(-3.15%)
Aug 10, 2005 6.020 6.350 5.960 6.350 1,200 +0.15(+2.42%)
Aug 09, 2005 6.350 6.350 5.950 6.200 400 -0.19(-2.97%)
Aug 08, 2005 6.410 6.410 6.350 6.390 3,099 +0.33(+5.45%)
Aug 05, 2005 6.150 6.150 6.060 6.060 300 -0.24(-3.81%)
Aug 04, 2005 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Aug 03, 2005 5.780 6.400 5.780 6.300 750 -0.05(-0.79%)
Aug 02, 2005 6.400 6.400 5.800 6.350 2,900 -0.11(-1.70%)
Aug 01, 2005 5.950 6.500 5.950 6.460 5,274 -0.03(-0.46%)
Jul 29, 2005 6.030 6.490 6.030 6.490 6,320 +0.64(+10.94%)
Jul 28, 2005 5.830 5.850 5.830 5.850 3,700 -0.02(-0.34%)
Jul 27, 2005 6.030 6.030 5.850 5.870 12,500 +0.02(+0.34%)
Jul 26, 2005 6.100 6.100 5.820 5.850 7,389 -0.48(-7.58%)
Jul 25, 2005 6.240 6.520 6.050 6.330 6,400 -0.18(-2.76%)
Jul 22, 2005 6.510 6.510 6.510 6.510 0 +0.00(+0.00%)
Jul 21, 2005 6.080 6.510 6.060 6.510 4,474 +0.41(+6.72%)
Jul 20, 2005 6.200 6.450 6.100 6.100 3,700 -0.10(-1.61%)
Jul 19, 2005 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Jul 18, 2005 6.000 6.530 6.000 6.200 4,935 +0.01(+0.16%)
Jul 15, 2005 6.190 6.190 6.190 6.190 0 +0.00(+0.00%)
Jul 14, 2005 6.160 6.398 6.160 6.190 1,298 +0.01(+0.16%)
Jul 13, 2005 6.710 6.710 6.180 6.180 1,450 -0.01(-0.16%)
Jul 12, 2005 6.200 6.520 6.180 6.190 3,450 -0.17(-2.67%)
Jul 11, 2005 6.316 6.540 6.288 6.360 1,355 +0.04(+0.63%)
Jul 08, 2005 6.620 6.820 6.160 6.320 5,200 -0.28(-4.24%)
Jul 07, 2005 6.600 6.600 6.600 6.600 600 +0.00(+0.00%)
Jul 06, 2005 6.150 6.720 6.150 6.600 6,240 +0.45(+7.32%)
Jul 05, 2005 6.240 6.500 6.120 6.150 7,400 -0.10(-1.60%)
Jul 01, 2005 6.420 6.430 6.250 6.250 1,900 -0.06(-0.95%)
Jun 30, 2005 7.000 7.000 6.310 6.310 8,707 -0.69(-9.86%)
Jun 29, 2005 6.990 7.000 6.990 7.000 1,000 +0.28(+4.17%)
Jun 28, 2005 6.750 7.000 6.160 6.720 18,313 +0.00(+0.00%)
Jun 27, 2005 6.000 6.740 6.000 6.720 56,407 +0.26(+4.04%)
Jun 24, 2005 6.500 6.500 5.880 6.459 12,402 +0.57(+9.66%)
Jun 23, 2005 6.350 6.470 5.832 5.890 11,802 -0.17(-2.81%)
Jun 22, 2005 5.350 6.820 5.350 6.060 16,800 +0.61(+11.19%)
Jun 21, 2005 5.420 5.750 5.350 5.450 3,600 -0.36(-6.20%)
Jun 20, 2005 5.830 5.830 5.310 5.810 6,900 +0.11(+1.93%)
Jun 17, 2005 5.700 5.700 5.700 5.700 180 -0.02(-0.35%)
Jun 16, 2005 5.720 5.720 5.720 5.720 0 +0.00(+0.00%)
Jun 15, 2005 5.720 5.720 5.720 5.720 100 +0.42(+7.92%)
Jun 14, 2005 5.170 5.300 5.170 5.300 700 +0.13(+2.51%)
Jun 13, 2005 5.120 5.170 5.120 5.170 1,300 -0.38(-6.85%)
Jun 10, 2005 5.180 5.600 5.170 5.550 3,900 -0.02(-0.36%)
Jun 09, 2005 5.500 5.570 5.340 5.570 5,154 +0.15(+2.77%)
Jun 08, 2005 5.230 5.420 5.210 5.420 3,600 +0.04(+0.74%)
Jun 07, 2005 5.130 5.390 5.130 5.380 2,650 +0.33(+6.53%)
Jun 06, 2005 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Jun 03, 2005 5.050 5.050 5.050 5.050 2,800 -0.06(-1.17%)
Jun 02, 2005 5.170 5.360 5.110 5.110 3,501 +0.11(+2.20%)
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.