Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nortech Systems IN (NQ: NSYS )

15.86 UNCHANGED
Streaming Delayed Price Updated: 3:24 PM EDT, May 13, 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 (%)
Apr 30, 2019 4.166 4.166 4.166 4.166 233 +0.14(+3.38%)
Apr 29, 2019 4.220 4.250 4.010 4.030 7,450 -0.24(-5.62%)
Apr 26, 2019 4.060 4.270 4.020 4.270 11,500 +0.24(+5.95%)
Apr 25, 2019 4.030 4.030 4.030 4.030 610 +0.00(+0.00%)
Apr 24, 2019 4.115 4.115 4.030 4.030 10,058 -0.10(-2.40%)
Apr 23, 2019 4.120 4.129 4.116 4.129 4,412 +0.01(+0.22%)
Apr 22, 2019 4.150 4.157 4.120 4.120 2,372 -0.03(-0.72%)
Apr 18, 2019 4.150 4.160 4.135 4.150 4,300 -0.03(-0.72%)
Apr 17, 2019 4.182 4.182 4.150 4.180 3,244 -0.10(-2.33%)
Apr 16, 2019 4.150 4.280 4.150 4.280 1,478 +0.04(+1.00%)
Apr 15, 2019 4.170 4.250 4.150 4.237 3,382 -0.01(-0.29%)
Apr 12, 2019 4.280 4.280 4.180 4.250 1,600 -0.03(-0.70%)
Apr 11, 2019 4.180 4.280 4.180 4.280 5,962 -0.10(-2.28%)
Apr 10, 2019 4.280 4.380 4.280 4.380 3,091 +0.09(+2.10%)
Apr 09, 2019 4.230 4.380 4.210 4.290 4,930 +0.05(+1.18%)
Apr 08, 2019 4.300 4.324 4.200 4.240 1,743 -0.20(-4.48%)
Apr 05, 2019 4.130 4.439 4.120 4.439 3,000 +0.30(+7.38%)
Apr 04, 2019 4.250 4.420 4.100 4.134 1,530 +0.03(+0.83%)
Apr 03, 2019 4.223 4.223 4.100 4.100 5,135 -0.18(-4.20%)
Apr 02, 2019 4.250 4.280 4.080 4.280 13,370 -0.42(-8.95%)
Apr 01, 2019 4.600 4.780 4.590 4.701 16,741 -0.03(-0.58%)
Mar 29, 2019 4.653 4.728 4.630 4.728 1,300 +0.08(+1.68%)
Mar 28, 2019 4.889 4.889 4.650 4.650 1,876 +0.02(+0.43%)
Mar 27, 2019 4.750 4.850 4.440 4.630 6,403 -0.11(-2.32%)
Mar 26, 2019 4.980 4.990 4.730 4.740 8,834 -0.11(-2.27%)
Mar 25, 2019 4.740 4.910 4.740 4.850 7,031 +0.09(+1.89%)
Mar 22, 2019 4.750 4.760 4.750 4.760 400 -0.11(-2.25%)
Mar 21, 2019 4.750 4.870 4.750 4.870 707 +0.10(+2.04%)
Mar 20, 2019 4.839 4.839 4.772 4.772 2,066 -0.11(-2.21%)
Mar 19, 2019 4.920 4.920 4.730 4.880 3,040 +0.14(+2.95%)
Mar 18, 2019 4.840 4.890 4.740 4.740 5,306 -0.03(-0.63%)
Mar 15, 2019 4.876 4.876 4.770 4.770 500 -0.13(-2.66%)
Mar 14, 2019 4.900 4.900 4.900 4.900 199 +0.09(+1.85%)
Mar 13, 2019 4.731 4.811 4.731 4.811 577 -0.09(-1.81%)
Mar 12, 2019 4.656 4.900 4.656 4.900 4,257 +0.18(+3.91%)
Mar 11, 2019 4.740 4.740 4.640 4.716 7,964 -0.03(-0.63%)
Mar 08, 2019 4.770 4.870 4.740 4.745 4,800 -0.17(-3.55%)
Mar 07, 2019 4.699 4.920 4.630 4.920 21,922 +0.26(+5.66%)
Mar 06, 2019 4.654 4.700 4.620 4.656 2,624 -0.01(-0.22%)
Mar 05, 2019 4.700 4.700 4.611 4.667 9,057 -0.02(-0.50%)
Mar 04, 2019 4.750 4.750 4.620 4.690 6,250 -0.01(-0.21%)
Mar 01, 2019 4.700 4.700 4.610 4.700 2,700 +0.10(+2.17%)
Feb 28, 2019 4.610 4.750 4.590 4.600 9,515 -0.04(-0.86%)
Feb 27, 2019 4.620 4.730 4.580 4.640 25,582 +0.02(+0.43%)
Feb 26, 2019 4.730 4.730 4.620 4.620 1,257 -0.04(-0.86%)
Feb 25, 2019 4.740 4.750 4.660 4.660 1,952 -0.04(-0.85%)
Feb 22, 2019 4.660 4.850 4.630 4.700 3,900 -0.15(-3.09%)
Feb 21, 2019 4.600 4.850 4.550 4.850 19,046 +0.23(+4.97%)
Feb 20, 2019 4.700 4.850 4.570 4.620 10,827 -0.07(-1.49%)
Feb 19, 2019 4.550 4.869 4.450 4.690 29,905 +0.01(+0.13%)
Feb 15, 2019 4.900 5.015 4.575 4.684 19,900 -0.24(-4.80%)
Feb 14, 2019 5.090 5.250 4.920 4.920 23,017 +0.01(+0.20%)
Feb 13, 2019 4.727 4.990 4.639 4.910 32,367 +0.21(+4.47%)
Feb 12, 2019 4.700 4.750 4.617 4.700 40,350 +0.11(+2.30%)
Feb 11, 2019 4.328 4.700 4.328 4.594 87,882 +0.29(+6.85%)
Feb 08, 2019 4.290 4.340 4.240 4.300 500 +0.09(+2.14%)
Feb 07, 2019 4.210 4.359 4.210 4.210 3,372 +0.00(+0.00%)
Feb 06, 2019 4.230 4.250 4.210 4.210 16,901 -0.04(-0.94%)
Feb 05, 2019 4.305 4.305 4.250 4.250 719 -0.05(-1.28%)
Feb 04, 2019 4.380 4.380 4.220 4.305 1,455 +0.04(+0.82%)
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.