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 (%)
Aug 30, 2019 3.120 3.180 2.900 3.160 12,000 +0.04(+1.28%)
Aug 29, 2019 3.110 3.120 3.019 3.120 9,350 -0.04(-1.27%)
Aug 28, 2019 3.180 3.190 3.050 3.160 3,078 -0.04(-1.40%)
Aug 27, 2019 3.150 3.215 3.150 3.205 2,484 -0.09(-2.88%)
Aug 26, 2019 3.290 3.300 3.200 3.300 2,152 -0.05(-1.49%)
Aug 23, 2019 3.150 3.350 3.150 3.350 2,000 +0.13(+3.97%)
Aug 22, 2019 3.222 3.222 3.222 3.222 214 +0.13(+4.05%)
Aug 21, 2019 3.110 3.110 3.080 3.097 850 -0.25(-7.56%)
Aug 20, 2019 3.210 3.385 3.200 3.350 2,984 +0.11(+3.40%)
Aug 19, 2019 3.166 3.500 3.166 3.240 3,835 +0.04(+1.25%)
Aug 16, 2019 3.227 3.254 3.200 3.200 1,600 -0.03(-0.93%)
Aug 15, 2019 3.210 3.230 3.025 3.230 13,702 -0.07(-2.12%)
Aug 14, 2019 3.300 3.300 3.300 10 +0.00(+0.00%)
Aug 13, 2019 3.300 3.300 3.300 3.300 1,500 -0.12(-3.39%)
Aug 12, 2019 3.580 3.580 3.416 3.416 1,791 +0.07(+1.96%)
Aug 09, 2019 3.350 3.350 3.350 6 +0.00(+0.00%)
Aug 08, 2019 3.350 3.440 3.350 3.350 1,385 -0.06(-1.76%)
Aug 07, 2019 3.450 3.450 3.310 3.410 7,218 -0.15(-4.21%)
Aug 06, 2019 3.600 3.600 3.194 3.560 10,813 -0.04(-1.11%)
Aug 05, 2019 3.798 3.798 3.600 3.600 3,862 -0.09(-2.44%)
Aug 02, 2019 3.800 3.900 3.648 3.690 2,100 -0.02(-0.54%)
Aug 01, 2019 3.710 3.710 3.710 3.710 190 +0.01(+0.27%)
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%)
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.