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 28, 2018 4.290 4.290 4.100 4.100 2,100 -0.02(-0.49%)
Sep 27, 2018 4.290 4.290 4.060 4.120 12,406 +0.02(+0.49%)
Sep 26, 2018 4.090 4.110 4.080 4.100 11,496 +0.00(+0.00%)
Sep 25, 2018 4.098 4.329 4.095 4.100 52,497 +0.02(+0.49%)
Sep 24, 2018 4.120 4.130 4.080 4.080 3,324 -0.02(-0.49%)
Sep 21, 2018 4.070 4.180 4.070 4.100 15,100 -0.08(-1.91%)
Sep 20, 2018 4.050 4.200 4.050 4.180 11,738 +0.07(+1.62%)
Sep 19, 2018 4.110 4.182 4.070 4.114 20,106 -0.14(-3.21%)
Sep 18, 2018 4.200 4.280 4.110 4.250 12,548 +0.06(+1.43%)
Sep 17, 2018 4.050 4.190 4.050 4.190 6,378 +0.16(+3.97%)
Sep 14, 2018 4.050 4.050 4.030 4.030 500 +0.00(+0.00%)
Sep 13, 2018 4.070 4.149 4.000 4.030 14,388 -0.12(-2.89%)
Sep 12, 2018 4.059 4.150 4.051 4.150 8,111 +0.10(+2.47%)
Sep 11, 2018 4.020 4.110 4.020 4.050 8,222 +0.03(+0.75%)
Sep 10, 2018 4.140 4.140 4.011 4.020 16,250 -0.02(-0.50%)
Sep 07, 2018 4.270 4.270 4.040 4.040 9,800 -0.14(-3.35%)
Sep 06, 2018 4.290 4.290 4.180 4.180 19,547 -0.11(-2.56%)
Sep 05, 2018 4.350 4.350 4.223 4.290 9,913 +0.06(+1.42%)
Sep 04, 2018 4.250 4.300 4.200 4.230 11,763 -0.03(-0.70%)
Aug 31, 2018 4.260 4.260 4.260 0 -0.13(-2.96%)
Aug 30, 2018 4.300 4.450 4.280 4.390 37,702 +0.09(+2.09%)
Aug 29, 2018 4.290 4.310 4.221 4.300 14,389 +0.01(+0.23%)
Aug 28, 2018 4.240 4.290 4.160 4.290 6,515 +0.07(+1.66%)
Aug 27, 2018 4.300 4.349 4.200 4.220 32,497 -0.08(-1.86%)
Aug 24, 2018 4.130 4.380 4.050 4.300 177,900 +0.30(+7.50%)
Aug 23, 2018 4.000 4.050 4.000 4.000 48,799 +0.06(+1.51%)
Aug 22, 2018 3.990 4.070 3.941 3.941 1,055 -0.07(-1.64%)
Aug 21, 2018 3.881 4.094 3.881 4.006 13,944 +0.01(+0.15%)
Aug 20, 2018 4.150 4.150 3.995 4.000 61,810 -0.12(-2.91%)
Aug 17, 2018 3.990 4.140 3.850 4.120 66,500 +0.16(+4.04%)
Aug 16, 2018 3.870 4.050 3.796 3.960 75,297 +0.02(+0.51%)
Aug 15, 2018 4.500 4.680 3.760 3.940 259,664 +0.30(+8.24%)
Aug 14, 2018 3.570 3.730 3.570 3.640 66,347 -0.06(-1.62%)
Aug 13, 2018 3.800 3.850 3.700 3.700 29,009 +0.00(+0.00%)
Aug 10, 2018 3.760 3.910 3.680 3.700 67,500 -0.06(-1.60%)
Aug 09, 2018 3.800 4.140 3.650 3.760 196,213 +0.10(+2.73%)
Aug 08, 2018 3.600 3.730 3.560 3.660 52,415 -0.06(-1.61%)
Aug 07, 2018 3.780 3.840 3.650 3.720 66,587 -0.11(-2.87%)
Aug 06, 2018 4.120 4.340 3.600 3.830 187,023 -0.41(-9.67%)
Aug 03, 2018 4.520 5.350 4.110 4.240 633,600 -0.32(-7.02%)
Aug 02, 2018 7.000 8.080 4.250 4.560 2,307,079 -1.78(-28.08%)
Aug 01, 2018 3.460 6.500 3.420 6.340 1,358,019 +3.01(+90.39%)
Jul 31, 2018 3.220 3.330 3.210 3.330 3,047 -0.15(-4.31%)
Jul 30, 2018 3.247 3.480 3.247 3.480 274 +0.17(+5.14%)
Jul 27, 2018 3.320 3.320 3.310 3.310 2,100 -0.16(-4.58%)
Jul 26, 2018 3.356 3.469 3.350 3.469 381 +0.15(+4.67%)
Jul 25, 2018 3.330 3.330 3.310 3.314 1,415 -0.02(-0.48%)
Jul 24, 2018 3.340 3.340 3.330 3.330 433 +0.12(+3.74%)
Jul 23, 2018 3.418 3.418 3.210 3.210 3,836 -0.17(-5.09%)
Jul 19, 2018 3.382 3.382 3.382 12 -0.05(-1.40%)
Jul 18, 2018 3.430 3.430 3.420 3.430 563 +0.12(+3.75%)
Jul 16, 2018 3.306 3.306 3.306 21 +0.04(+1.10%)
Jul 13, 2018 3.420 3.420 3.256 3.270 15,556 -0.31(-8.65%)
Jul 12, 2018 3.380 3.590 3.380 3.579 15,420 +0.19(+5.69%)
Jul 11, 2018 3.370 3.387 3.370 3.387 1,347 -0.03(-0.98%)
Jul 09, 2018 3.420 3.420 3.420 50 -0.08(-2.28%)
Jul 06, 2018 3.490 3.500 3.490 3.500 1,560 +0.03(+0.86%)
Jul 05, 2018 3.670 3.670 3.470 3.470 1,506 -0.06(-1.81%)
Jul 03, 2018 3.534 3.534 3.534 0 +0.05(+1.55%)
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.