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 31, 2021 12.56 12.96 12.56 12.96 3,685 +0.04(+0.31%)
Aug 30, 2021 11.60 12.98 11.24 12.92 16,891 +1.36(+11.76%)
Aug 27, 2021 11.44 12.65 10.86 11.56 49,642 +0.12(+1.05%)
Aug 26, 2021 10.32 12.20 10.26 11.44 25,430 +0.66(+6.12%)
Aug 25, 2021 11.14 11.38 10.29 10.78 17,601 -0.41(-3.66%)
Aug 24, 2021 11.10 11.25 10.33 11.19 24,813 -0.12(-1.06%)
Aug 23, 2021 10.75 11.81 10.75 11.31 16,839 +0.48(+4.43%)
Aug 20, 2021 10.18 11.42 9.825 10.83 25,998 +1.21(+12.58%)
Aug 19, 2021 10.68 10.68 9.416 9.620 19,005 -1.33(-12.15%)
Aug 18, 2021 10.92 11.36 10.25 10.95 4,248 +0.22(+2.07%)
Aug 17, 2021 10.65 11.02 10.65 10.73 1,744 -0.21(-1.94%)
Aug 16, 2021 11.02 11.02 10.06 10.94 8,974 -0.20(-1.80%)
Aug 13, 2021 9.770 11.79 9.730 11.14 33,043 +1.37(+14.02%)
Aug 12, 2021 12.06 13.16 9.240 9.770 67,295 -2.15(-18.04%)
Aug 11, 2021 11.47 12.13 10.92 11.92 13,472 +0.64(+5.67%)
Aug 10, 2021 11.35 11.77 10.91 11.28 17,458 -0.26(-2.25%)
Aug 09, 2021 11.97 11.97 10.81 11.54 27,296 -0.25(-2.12%)
Aug 06, 2021 11.05 12.35 11.05 11.79 16,091 +0.59(+5.27%)
Aug 05, 2021 10.93 11.44 10.79 11.20 10,661 +0.47(+4.38%)
Aug 04, 2021 10.88 11.51 10.73 10.73 16,790 -1.15(-9.68%)
Aug 03, 2021 12.14 12.14 11.17 11.88 17,851 -0.29(-2.38%)
Aug 02, 2021 12.25 13.24 11.86 12.17 29,806 +0.17(+1.42%)
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%)
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.