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

Nortech Systems IN (NQ: NSYS )

12.33 +0.43 (+3.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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, 2007 7.670 7.670 7.540 7.540 300 -0.15(-1.95%)
Aug 30, 2007 7.690 7.690 7.690 7.690 150 -0.21(-2.66%)
Aug 29, 2007 7.900 7.900 7.900 7.900 100 -0.19(-2.35%)
Aug 28, 2007 8.090 8.090 8.090 8.090 0 +0.00(+0.00%)
Aug 27, 2007 7.850 8.090 7.850 8.090 1,300 +0.24(+3.06%)
Aug 24, 2007 7.790 7.850 7.220 7.850 849 +0.38(+5.09%)
Aug 23, 2007 7.470 7.470 7.470 7.470 0 +0.00(+0.00%)
Aug 22, 2007 7.520 7.810 7.470 7.470 2,350 -0.02(-0.27%)
Aug 21, 2007 7.850 7.850 7.490 7.490 2,000 -0.36(-4.59%)
Aug 20, 2007 7.180 8.360 7.120 7.850 5,310 +0.50(+6.80%)
Aug 17, 2007 7.250 7.350 7.250 7.350 400 -0.04(-0.54%)
Aug 16, 2007 7.390 7.390 7.390 7.390 0 +0.00(+0.00%)
Aug 15, 2007 6.960 7.390 6.960 7.390 209 +0.22(+3.07%)
Aug 14, 2007 7.400 7.660 7.160 7.170 5,012 -0.49(-6.40%)
Aug 13, 2007 7.510 7.660 7.480 7.660 902 +0.15(+2.00%)
Aug 10, 2007 7.310 7.510 7.190 7.510 3,995 +0.14(+1.90%)
Aug 09, 2007 7.550 8.030 7.370 7.370 1,550 -0.15(-1.99%)
Aug 08, 2007 7.890 7.890 7.320 7.520 2,000 -0.37(-4.69%)
Aug 07, 2007 7.610 7.890 7.610 7.890 500 -0.09(-1.13%)
Aug 06, 2007 7.980 7.980 7.980 7.980 0 +0.00(+0.00%)
Aug 03, 2007 7.980 7.980 7.980 7.980 0 +0.00(+0.00%)
Aug 02, 2007 7.980 7.980 7.980 7.980 0 +0.00(+0.00%)
Aug 01, 2007 7.980 7.980 7.980 7.980 200 +0.36(+4.72%)
Jul 31, 2007 7.920 7.920 7.600 7.620 700 +0.01(+0.13%)
Jul 30, 2007 7.750 7.750 7.320 7.610 1,211 -0.08(-1.04%)
Jul 27, 2007 7.500 7.690 7.330 7.690 1,000 +0.03(+0.39%)
Jul 26, 2007 7.560 7.750 7.500 7.660 1,512 -0.34(-4.25%)
Jul 25, 2007 8.010 8.010 8.000 8.000 250 +0.24(+3.09%)
Jul 24, 2007 7.770 7.830 7.510 7.760 4,144 -0.24(-3.00%)
Jul 23, 2007 8.150 8.150 8.000 8.000 1,067 -0.05(-0.62%)
Jul 20, 2007 8.100 8.100 8.050 8.050 300 -0.11(-1.35%)
Jul 19, 2007 8.150 8.160 8.150 8.160 400 +0.06(+0.74%)
Jul 18, 2007 8.390 8.390 7.970 8.100 1,610 -0.05(-0.61%)
Jul 17, 2007 8.150 8.150 8.150 8.150 100 +0.00(+0.00%)
Jul 16, 2007 8.100 8.160 8.100 8.150 400 +0.00(+0.00%)
Jul 13, 2007 8.090 8.370 8.090 8.150 2,700 +0.06(+0.74%)
Jul 12, 2007 7.590 8.090 7.470 8.090 5,096 +0.59(+7.87%)
Jul 11, 2007 7.560 7.560 7.360 7.500 525 -0.25(-3.23%)
Jul 10, 2007 7.590 7.750 7.550 7.750 875 +0.03(+0.39%)
Jul 09, 2007 7.880 7.880 7.630 7.720 3,596 -0.36(-4.46%)
Jul 06, 2007 7.850 8.080 7.850 8.080 300 +0.00(+0.00%)
Jul 05, 2007 8.080 8.080 8.080 8.080 0 +0.00(+0.00%)
Jul 03, 2007 8.080 8.080 8.080 8.080 400 +0.36(+4.66%)
Jul 02, 2007 7.730 7.740 7.460 7.720 32,144 +0.30(+4.04%)
Jun 29, 2007 7.230 7.580 7.230 7.420 58,516 +0.22(+3.06%)
Jun 28, 2007 7.200 7.300 7.200 7.200 1,150 +0.00(+0.00%)
Jun 27, 2007 7.290 7.290 7.200 7.200 500 -0.09(-1.23%)
Jun 26, 2007 7.550 7.550 7.290 7.290 400 -0.46(-5.94%)
Jun 25, 2007 7.750 7.750 7.750 7.750 0 +0.00(+0.00%)
Jun 22, 2007 7.750 7.750 7.750 7.750 300 +0.00(+0.00%)
Jun 21, 2007 7.750 7.750 7.750 7.750 100 +0.05(+0.65%)
Jun 20, 2007 7.820 7.820 7.590 7.700 1,200 -0.32(-3.99%)
Jun 19, 2007 7.840 8.020 7.840 8.020 3,600 +0.19(+2.43%)
Jun 18, 2007 7.410 7.830 7.410 7.830 900 +0.23(+3.03%)
Jun 15, 2007 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
Jun 14, 2007 8.210 8.210 7.600 7.600 600 +0.12(+1.60%)
Jun 13, 2007 7.170 7.480 7.480 7.480 600 +0.45(+6.40%)
Jun 12, 2007 7.170 7.440 6.900 7.030 3,200 -0.13(-1.82%)
Jun 11, 2007 7.700 7.710 6.800 7.160 4,578 -0.50(-6.53%)
Jun 08, 2007 6.510 7.900 6.510 7.660 3,258 +0.08(+1.06%)
Jun 07, 2007 7.660 7.870 7.250 7.580 2,331 -0.22(-2.82%)
Jun 06, 2007 7.650 7.800 7.650 7.800 1,100 -0.18(-2.26%)
Jun 05, 2007 7.510 8.240 7.510 7.980 600 +0.23(+2.97%)
Jun 04, 2007 7.750 7.750 7.750 7.750 180 -0.27(-3.37%)
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.