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

Nortech Systems IN (NQ: NSYS )

15.37 -0.49 (-3.09%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Jan 31, 2024 10.30 10.59 10.29 10.50 6,344 +0.25(+2.44%)
Jan 30, 2024 10.25 10.39 10.20 10.25 2,116 +0.06(+0.59%)
Jan 29, 2024 10.09 10.19 10.09 10.19 1,606 +0.47(+4.84%)
Jan 26, 2024 9.500 9.880 9.500 9.720 4,794 +0.02(+0.21%)
Jan 25, 2024 9.700 9.700 9.700 9.700 307 +0.20(+2.11%)
Jan 24, 2024 9.530 9.530 9.150 9.500 2,225 +0.25(+2.68%)
Jan 23, 2024 9.300 9.300 9.252 9.252 1,638 -0.05(-0.52%)
Jan 22, 2024 9.350 9.350 9.130 9.300 3,275 -0.05(-0.53%)
Jan 19, 2024 9.550 9.550 9.350 9.350 6,223 -0.35(-3.61%)
Jan 18, 2024 9.790 9.790 9.700 9.700 2,415 -0.33(-3.33%)
Jan 17, 2024 10.03 10.03 10.03 10.03 148 +0.33(+3.45%)
Jan 16, 2024 10.04 10.04 9.700 9.700 1,126 +0.00(+0.00%)
Jan 12, 2024 9.750 9.750 9.700 9.700 1,399 -0.05(-0.51%)
Jan 11, 2024 9.700 10.07 9.600 9.750 2,840 -0.23(-2.30%)
Jan 10, 2024 9.940 9.980 9.750 9.980 2,503 +0.11(+1.09%)
Jan 09, 2024 9.310 9.873 9.310 9.873 450 +0.37(+3.92%)
Jan 08, 2024 9.700 10.40 9.500 9.500 4,310 +0.00(+0.00%)
Jan 05, 2024 9.940 10.00 9.500 9.500 4,178 -0.44(-4.43%)
Jan 04, 2024 9.930 9.990 9.930 9.940 2,403 +0.04(+0.40%)
Jan 03, 2024 10.29 10.34 9.900 9.900 3,471 -0.24(-2.37%)
Jan 02, 2024 9.930 10.14 9.900 10.14 1,546 +0.72(+7.64%)
Dec 29, 2023 9.620 10.000 9.360 9.420 2,878 -0.65(-6.46%)
Dec 28, 2023 9.642 10.07 9.642 10.07 1,278 +0.17(+1.72%)
Dec 27, 2023 9.750 10.03 9.750 9.900 980 +0.22(+2.27%)
Dec 26, 2023 9.810 9.810 9.310 9.680 2,078 -0.13(-1.35%)
Dec 22, 2023 10.14 10.14 9.730 9.812 1,280 +0.06(+0.64%)
Dec 21, 2023 9.800 10.14 9.300 9.750 1,893 -0.00(-0.00%)
Dec 20, 2023 9.790 10.27 9.750 9.750 5,939 +0.15(+1.56%)
Dec 19, 2023 9.000 9.600 9.000 9.600 1,741 +0.16(+1.69%)
Dec 18, 2023 9.255 9.440 9.255 9.440 2,372 +0.52(+5.87%)
Dec 15, 2023 9.110 9.440 8.917 8.917 1,438 -0.19(-2.12%)
Dec 14, 2023 9.270 9.270 9.000 9.110 1,253 -0.04(-0.44%)
Dec 13, 2023 8.800 9.220 8.800 9.150 2,232 +0.15(+1.67%)
Dec 12, 2023 9.000 9.000 9.000 9.000 415 -0.20(-2.17%)
Dec 11, 2023 9.460 9.460 8.970 9.200 3,292 +0.30(+3.37%)
Dec 08, 2023 8.930 8.930 8.600 8.900 2,978 -0.71(-7.39%)
Dec 07, 2023 9.800 9.800 8.600 9.610 2,466 +0.36(+3.89%)
Dec 06, 2023 9.110 9.460 9.100 9.250 4,441 +0.65(+7.56%)
Dec 05, 2023 9.040 9.040 8.600 8.600 468 -0.44(-4.87%)
Dec 04, 2023 9.600 9.600 8.900 9.040 3,457 +0.04(+0.44%)
Dec 01, 2023 9.700 9.700 9.000 9.000 5,168 +0.30(+3.45%)
Nov 30, 2023 9.500 9.700 8.700 8.700 7,086 -0.50(-5.44%)
Nov 28, 2023 9.200 356 +0.04(+0.44%)
Nov 27, 2023 9.400 9.450 9.010 9.160 1,631 -0.49(-5.08%)
Nov 24, 2023 9.650 9.650 9.650 9.650 412 +0.45(+4.89%)
Nov 22, 2023 9.200 9.200 9.200 9.200 421 -0.29(-3.06%)
Nov 21, 2023 8.960 9.796 8.960 9.490 1,587 -0.10(-1.04%)
Nov 20, 2023 9.664 9.664 8.990 9.590 1,230 +0.61(+6.79%)
Nov 17, 2023 8.760 8.980 8.350 8.980 679 +0.39(+4.54%)
Nov 16, 2023 8.800 8.800 8.250 8.590 6,521 -0.66(-7.14%)
Nov 14, 2023 9.250 158 +0.34(+3.81%)
Nov 13, 2023 9.190 9.340 8.911 8.911 2,196 -0.48(-5.11%)
Nov 10, 2023 9.346 9.450 8.799 9.390 3,780 +0.33(+3.65%)
Nov 09, 2023 9.281 9.281 8.790 9.059 8,747 +0.82(+9.94%)
Nov 08, 2023 8.240 8.240 8.240 8.240 3,729 +0.17(+2.12%)
Nov 07, 2023 7.990 8.460 7.980 8.069 1,542 -0.37(-4.40%)
Nov 06, 2023 8.100 8.470 8.100 8.440 1,289 +0.12(+1.38%)
Nov 03, 2023 8.180 8.325 8.100 8.325 1,726 +0.15(+1.77%)
Nov 02, 2023 8.150 8.180 8.150 8.180 1,355 +0.18(+2.25%)
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.