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

Nortech Systems IN (NQ: NSYS )

16.32 +0.46 (+2.88%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 14, 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, 2021 6.050 6.050 6.050 6.050 300 -0.12(-1.94%)
Apr 29, 2021 6.170 6.170 6.170 6.170 316 +0.07(+1.23%)
Apr 28, 2021 6.147 6.340 6.000 6.095 4,170 -0.12(-1.85%)
Apr 27, 2021 6.210 6.210 6.210 174 +0.00(+0.00%)
Apr 26, 2021 6.110 6.320 6.110 6.210 1,061 +0.09(+1.55%)
Apr 23, 2021 6.150 6.456 6.010 6.115 12,300 -0.04(-0.57%)
Apr 22, 2021 5.620 6.350 5.620 6.150 21,276 +0.25(+4.15%)
Apr 21, 2021 5.985 6.000 5.870 5.905 6,417 -0.09(-1.58%)
Apr 20, 2021 5.940 6.130 5.900 6.000 11,362 +0.15(+2.56%)
Apr 19, 2021 6.730 6.730 5.530 5.850 20,487 -0.82(-12.29%)
Apr 16, 2021 6.630 6.680 6.430 6.670 9,700 +0.03(+0.38%)
Apr 15, 2021 6.560 6.760 6.520 6.645 11,120 +0.08(+1.30%)
Apr 14, 2021 6.680 6.810 6.560 6.560 3,821 -0.15(-2.24%)
Apr 13, 2021 6.815 6.815 6.630 6.710 3,249 -0.10(-1.47%)
Apr 12, 2021 6.630 7.000 6.630 6.810 12,527 -0.09(-1.30%)
Apr 09, 2021 6.920 7.000 6.860 6.900 5,500 -0.24(-3.36%)
Apr 08, 2021 6.660 7.290 6.410 7.140 36,372 +0.10(+1.42%)
Apr 07, 2021 6.290 7.060 6.290 7.040 42,970 +0.75(+11.92%)
Apr 06, 2021 6.400 7.350 6.150 6.290 97,612 -0.09(-1.41%)
Apr 05, 2021 6.300 6.600 6.250 6.380 7,189 +0.13(+2.07%)
Apr 01, 2021 6.380 6.420 6.200 6.251 3,900 -0.03(-0.46%)
Mar 31, 2021 6.667 6.667 6.100 6.280 4,437 +0.05(+0.80%)
Mar 30, 2021 6.050 6.300 6.000 6.230 7,074 +0.18(+2.98%)
Mar 29, 2021 6.690 6.690 6.000 6.050 10,956 -0.65(-9.70%)
Mar 26, 2021 6.950 7.130 6.410 6.700 19,000 -0.05(-0.74%)
Mar 25, 2021 6.610 7.240 6.290 6.750 13,192 +0.00(+0.00%)
Mar 24, 2021 8.030 8.480 6.750 6.750 72,229 -1.33(-16.46%)
Mar 23, 2021 8.770 8.770 8.010 8.080 11,723 -0.37(-4.38%)
Mar 22, 2021 8.700 8.780 8.020 8.450 17,944 -0.03(-0.35%)
Mar 19, 2021 8.320 8.700 8.010 8.480 2,400 +0.24(+2.85%)
Mar 18, 2021 8.700 8.700 8.245 8.245 6,412 -0.40(-4.57%)
Mar 17, 2021 8.270 8.800 8.040 8.640 22,886 +0.37(+4.43%)
Mar 16, 2021 8.420 8.420 8.000 8.274 4,901 -0.08(-0.91%)
Mar 15, 2021 8.050 8.618 7.970 8.350 13,807 +0.45(+5.70%)
Mar 12, 2021 8.200 8.380 7.900 7.900 20,800 -0.01(-0.13%)
Mar 11, 2021 8.640 8.640 7.860 7.910 8,615 -0.39(-4.71%)
Mar 10, 2021 8.480 8.500 7.850 8.301 23,101 +0.01(+0.14%)
Mar 09, 2021 7.920 8.400 7.530 8.290 8,122 +0.56(+7.24%)
Mar 08, 2021 7.620 7.920 7.610 7.730 9,756 +0.12(+1.58%)
Mar 05, 2021 7.590 8.140 7.500 7.610 5,700 +0.01(+0.13%)
Mar 04, 2021 7.560 8.082 7.532 7.600 12,137 -0.23(-2.88%)
Mar 03, 2021 7.990 8.450 7.654 7.825 34,987 -0.04(-0.57%)
Mar 02, 2021 7.673 8.065 7.620 7.870 5,082 +0.34(+4.58%)
Mar 01, 2021 7.550 7.567 7.450 7.525 8,713 -0.04(-0.59%)
Feb 26, 2021 7.810 7.815 7.550 7.570 7,700 -0.22(-2.82%)
Feb 25, 2021 7.511 7.825 7.511 7.790 10,194 -0.01(-0.13%)
Feb 24, 2021 8.000 8.470 7.635 7.800 12,798 -0.05(-0.64%)
Feb 23, 2021 7.685 7.850 7.183 7.850 16,740 +0.14(+1.82%)
Feb 22, 2021 7.700 8.480 7.660 7.710 38,555 -0.30(-3.75%)
Feb 19, 2021 7.705 8.010 7.705 8.010 3,200 +0.23(+2.96%)
Feb 18, 2021 8.230 8.230 7.700 7.780 13,294 -0.32(-3.95%)
Feb 17, 2021 8.071 8.460 8.020 8.100 4,165 +0.08(+1.00%)
Feb 16, 2021 8.264 8.264 8.020 8.020 2,762 -0.08(-0.99%)
Feb 12, 2021 8.420 8.470 7.870 8.100 5,300 +0.13(+1.69%)
Feb 11, 2021 8.390 8.390 7.600 7.965 19,579 -0.32(-3.92%)
Feb 10, 2021 8.500 8.510 8.000 8.290 11,644 -0.17(-2.01%)
Feb 09, 2021 8.780 8.780 8.460 8.460 12,192 -0.19(-2.20%)
Feb 08, 2021 8.360 9.000 8.320 8.650 67,102 +0.30(+3.55%)
Feb 05, 2021 8.080 8.460 8.080 8.353 8,300 +0.26(+3.25%)
Feb 04, 2021 7.935 8.512 7.730 8.090 54,050 +0.13(+1.63%)
Feb 03, 2021 8.000 8.180 7.835 7.960 6,343 -0.04(-0.50%)
Feb 02, 2021 8.590 8.590 7.850 8.000 10,808 -0.25(-3.03%)
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.