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 (%)
Sep 30, 2002 7.010 7.010 6.940 7.000 2,600 -0.08(-1.13%)
Sep 27, 2002 7.350 7.350 7.000 7.080 7,900 -0.27(-3.67%)
Sep 26, 2002 7.260 7.540 7.190 7.350 50,900 +0.14(+1.94%)
Sep 25, 2002 7.230 7.230 7.210 7.210 900 -0.04(-0.55%)
Sep 24, 2002 7.290 7.291 7.140 7.250 1,500 +0.00(+0.00%)
Sep 23, 2002 7.290 7.290 7.250 7.250 1,000 -0.04(-0.55%)
Sep 20, 2002 7.290 7.290 7.290 7.290 100 +0.00(+0.00%)
Sep 19, 2002 7.290 7.290 7.290 7.290 200 +0.00(+0.00%)
Sep 18, 2002 7.290 7.290 7.290 7.290 300 -0.00(-0.01%)
Sep 17, 2002 7.291 7.291 7.291 7.291 0 +0.00(+0.00%)
Sep 16, 2002 7.291 7.291 7.291 7.291 0 +0.00(+0.00%)
Sep 13, 2002 7.291 7.291 7.291 7.291 0 +0.00(+0.00%)
Sep 12, 2002 7.291 7.291 7.291 7.291 0 +0.00(+0.00%)
Sep 11, 2002 7.291 7.291 7.291 7.291 0 +0.00(+0.00%)
Sep 10, 2002 7.290 7.291 7.290 7.291 700 -0.06(-0.80%)
Sep 09, 2002 7.299 7.350 7.130 7.350 3,500 +0.04(+0.55%)
Sep 06, 2002 7.480 7.530 6.940 7.310 38,900 -0.14(-1.88%)
Sep 05, 2002 7.470 7.500 7.420 7.450 3,600 +0.14(+1.92%)
Sep 04, 2002 7.140 7.400 7.080 7.310 19,150 +0.06(+0.83%)
Sep 03, 2002 7.410 7.410 7.010 7.250 16,000 -0.16(-2.16%)
Aug 30, 2002 7.230 7.530 7.230 7.410 10,200 +0.18(+2.49%)
Aug 29, 2002 7.770 7.770 7.230 7.230 8,900 -0.54(-6.95%)
Aug 28, 2002 7.770 7.810 7.770 7.770 2,100 +0.07(+0.91%)
Aug 27, 2002 7.500 7.880 7.250 7.700 38,300 +0.25(+3.36%)
Aug 26, 2002 7.810 7.810 7.400 7.450 7,000 -0.35(-4.49%)
Aug 23, 2002 7.650 7.900 7.650 7.800 7,400 +0.25(+3.31%)
Aug 22, 2002 7.604 7.604 7.500 7.550 4,300 -0.14(-1.82%)
Aug 21, 2002 7.220 7.750 7.100 7.690 13,800 +0.55(+7.70%)
Aug 20, 2002 7.420 7.440 6.940 7.140 4,300 -0.20(-2.72%)
Aug 16, 2002 7.380 7.380 7.330 7.340 650 +0.19(+2.66%)
Aug 15, 2002 7.850 7.850 7.150 7.150 5,900 -0.63(-8.10%)
Aug 14, 2002 7.780 7.780 7.780 7.780 0 +0.00(+0.00%)
Aug 13, 2002 7.850 8.150 7.760 7.780 4,900 +0.02(+0.26%)
Aug 12, 2002 7.750 7.760 7.750 7.760 400 +0.38(+5.15%)
Aug 07, 2002 7.560 7.560 7.290 7.380 4,000 -0.12(-1.60%)
Aug 06, 2002 8.150 8.150 6.940 7.500 30,900 -0.98(-11.56%)
Aug 05, 2002 8.950 8.950 8.050 8.480 7,256 -0.46(-5.15%)
Aug 02, 2002 10.21 10.21 8.450 8.940 32,900 -1.66(-15.66%)
Aug 01, 2002 10.56 10.60 10.10 10.60 8,200 +0.04(+0.38%)
Jul 31, 2002 10.56 10.56 10.56 10.56 400 -0.44(-4.00%)
Jul 30, 2002 10.99 11.00 10.99 11.00 700 +0.15(+1.38%)
Jul 29, 2002 10.00 10.85 9.760 10.85 10,900 +0.85(+8.50%)
Jul 26, 2002 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jul 25, 2002 9.400 10.00 8.900 10.00 600 +0.30(+3.09%)
Jul 24, 2002 9.200 10.00 8.900 9.700 12,700 +0.10(+1.05%)
Jul 23, 2002 9.500 10.25 8.900 9.599 4,300 -0.80(-7.70%)
Jul 22, 2002 10.40 10.40 10.40 10.40 200 -0.10(-0.95%)
Jul 19, 2002 10.18 10.50 10.00 10.50 3,300 +1.25(+13.51%)
Jul 17, 2002 9.250 9.250 9.250 9.250 0 -0.18(-1.91%)
Jul 12, 2002 8.880 9.430 8.880 9.430 2,400 +0.58(+6.55%)
Jul 11, 2002 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Jul 10, 2002 8.660 8.850 8.660 8.850 600 -0.04(-0.45%)
Jul 09, 2002 8.850 8.890 8.850 8.890 1,600 +0.29(+3.37%)
Jul 08, 2002 8.900 8.900 8.600 8.600 700 -0.30(-3.37%)
Jul 05, 2002 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Jul 04, 2002 8.900 8.900 8.900 8.900 200 +0.00(+0.00%)
Jul 03, 2002 8.900 8.900 8.900 8.900 200 +0.85(+10.56%)
Jul 02, 2002 9.000 9.000 8.050 8.050 2,400 -1.15(-12.50%)
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.