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 (%)
Sep 30, 2020 4.664 4.690 4.582 4.690 845 -0.01(-0.21%)
Sep 29, 2020 4.550 4.740 4.550 4.700 9,792 +0.13(+2.80%)
Sep 28, 2020 4.530 4.660 4.510 4.572 7,989 +0.05(+1.08%)
Sep 25, 2020 4.560 4.560 4.450 4.523 15,000 -0.08(-1.67%)
Sep 24, 2020 4.650 4.650 4.575 4.600 6,401 -0.07(-1.50%)
Sep 23, 2020 4.710 4.750 4.690 4.670 5,896 -0.04(-0.92%)
Sep 22, 2020 4.691 4.745 4.691 4.713 4,644 +0.06(+1.36%)
Sep 21, 2020 4.800 4.800 4.650 4.650 3,215 -0.16(-3.33%)
Sep 18, 2020 4.810 4.850 4.800 4.810 15,500 +0.00(+0.00%)
Sep 17, 2020 4.780 4.930 4.720 4.810 12,907 -0.09(-1.84%)
Sep 16, 2020 5.026 5.040 4.826 4.900 11,165 +0.14(+2.94%)
Sep 15, 2020 4.770 4.950 4.710 4.760 5,946 -0.04(-0.83%)
Sep 14, 2020 4.810 5.050 4.680 4.800 16,333 +0.15(+3.23%)
Sep 11, 2020 4.900 4.985 4.570 4.650 23,700 -0.20(-4.12%)
Sep 10, 2020 4.660 4.950 4.660 4.850 9,355 +0.06(+1.25%)
Sep 09, 2020 4.810 4.990 4.430 4.790 37,316 -0.05(-1.03%)
Sep 08, 2020 4.600 5.010 4.520 4.840 22,111 -0.27(-5.28%)
Sep 04, 2020 4.863 5.220 4.863 5.110 15,800 -0.01(-0.20%)
Sep 03, 2020 5.260 5.620 5.020 5.120 56,531 -0.63(-10.96%)
Sep 02, 2020 5.610 5.900 5.140 5.750 75,913 -0.10(-1.71%)
Sep 01, 2020 5.270 6.000 4.900 5.850 186,817 +0.35(+6.36%)
Aug 31, 2020 4.770 5.750 4.670 5.500 441,514 +0.42(+8.27%)
Aug 28, 2020 6.050 6.500 4.450 5.080 23,751,700 +1.12(+28.28%)
Aug 27, 2020 4.160 4.160 3.950 3.960 220,477 -0.16(-3.88%)
Aug 26, 2020 4.060 4.120 3.850 4.120 26,759 -0.08(-1.90%)
Aug 25, 2020 4.140 4.300 4.000 4.200 38,452 +0.02(+0.48%)
Aug 24, 2020 4.490 4.490 4.150 4.180 29,271 -0.12(-2.81%)
Aug 21, 2020 4.480 4.612 4.260 4.301 16,700 -0.21(-4.63%)
Aug 20, 2020 4.490 4.575 4.480 4.510 14,138 +0.11(+2.50%)
Aug 19, 2020 4.480 4.570 4.400 4.400 2,600 -0.03(-0.68%)
Aug 18, 2020 4.560 4.660 4.402 4.430 1,035 -0.10(-2.21%)
Aug 17, 2020 4.470 4.530 4.470 4.530 736 +0.03(+0.60%)
Aug 14, 2020 4.400 4.503 4.400 4.503 800 +0.05(+1.19%)
Aug 13, 2020 4.400 4.640 4.400 4.450 4,038 -0.09(-2.09%)
Aug 12, 2020 4.700 4.720 4.400 4.545 17,058 -0.09(-2.05%)
Aug 11, 2020 4.880 4.930 4.640 4.640 3,604 +0.04(+0.87%)
Aug 10, 2020 4.950 4.950 4.600 4.600 3,113 -0.34(-6.81%)
Aug 07, 2020 4.560 4.940 4.560 4.936 4,100 +0.49(+10.92%)
Aug 06, 2020 4.760 4.760 4.450 4.450 831 -0.09(-1.98%)
Aug 05, 2020 4.440 5.000 4.400 4.540 31,723 -0.11(-2.36%)
Aug 04, 2020 4.650 4.650 4.650 4.650 2,316 +0.14(+3.10%)
Aug 03, 2020 4.510 4.510 4.510 4.510 537 +0.04(+0.84%)
Jul 31, 2020 4.472 4.472 4.472 164 +0.00(+0.00%)
Jul 30, 2020 4.525 4.525 4.400 4.472 2,618 +0.02(+0.50%)
Jul 29, 2020 4.450 4.549 4.450 4.450 1,194 +0.00(+0.00%)
Jul 28, 2020 4.434 4.450 4.434 4.450 760 -0.20(-4.30%)
Jul 27, 2020 4.650 4.650 4.525 4.650 1,460 +0.19(+4.37%)
Jul 24, 2020 4.525 4.525 4.455 4.455 1,000 -0.16(-3.36%)
Jul 23, 2020 4.500 4.610 4.500 4.610 591 +0.21(+4.77%)
Jul 22, 2020 4.590 4.690 4.400 4.400 4,991 +0.00(+0.00%)
Jul 21, 2020 4.418 4.500 4.400 4.400 5,079 -0.02(-0.45%)
Jul 20, 2020 4.480 4.490 4.420 4.420 2,255 +0.03(+0.68%)
Jul 17, 2020 4.360 4.390 4.220 4.390 1,300 -0.13(-2.88%)
Jul 16, 2020 4.460 4.540 4.110 4.520 1,295 +0.30(+7.03%)
Jul 15, 2020 4.460 4.700 4.170 4.223 15,392 -0.15(-3.36%)
Jul 14, 2020 4.150 4.370 4.150 4.370 1,133 +0.26(+6.33%)
Jul 13, 2020 4.110 4.170 4.110 4.110 1,698 -0.34(-7.67%)
Jul 10, 2020 4.130 4.600 4.130 4.452 5,300 +0.32(+7.85%)
Jul 09, 2020 4.128 4.128 4.128 4.128 551 -0.26(-5.98%)
Jul 08, 2020 4.310 4.390 4.100 4.390 3,822 -0.00(-0.08%)
Jul 07, 2020 4.393 4.393 4.393 4.393 174 +0.12(+2.78%)
Jul 06, 2020 4.250 4.600 4.250 4.274 8,710 +0.13(+3.24%)
Jul 02, 2020 4.026 4.140 4.026 4.140 8,300 -0.15(-3.50%)
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.