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 -0.14 (-0.88%)
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 27, 2018 3.210 3.210 3.210 161 +0.05(+1.58%)
Apr 26, 2018 3.100 3.160 3.100 3.160 4,092 -0.03(-1.04%)
Apr 25, 2018 3.193 3.193 3.193 3.193 974 +0.09(+3.01%)
Apr 24, 2018 3.100 3.100 3.100 3.100 195 +0.01(+0.32%)
Apr 23, 2018 3.100 3.100 3.090 3.090 1,196 -0.10(-3.11%)
Apr 20, 2018 3.340 3.340 3.060 3.189 3,818 -0.13(-3.94%)
Apr 19, 2018 3.160 3.320 3.160 3.320 598 +0.16(+5.06%)
Apr 17, 2018 3.160 3.160 3.160 220 +0.11(+3.61%)
Apr 16, 2018 3.120 3.120 3.050 3.050 632 -0.07(-2.12%)
Apr 13, 2018 2.980 3.116 2.980 3.116 1,865 +0.01(+0.20%)
Apr 12, 2018 3.120 3.340 3.100 3.110 14,482 +0.01(+0.32%)
Apr 11, 2018 3.100 3.330 3.100 3.100 25,029 +0.10(+3.33%)
Apr 10, 2018 3.000 3.140 3.000 3.000 6,553 +0.08(+2.71%)
Apr 09, 2018 2.910 2.999 2.910 2.921 10,268 +0.09(+3.15%)
Apr 06, 2018 2.979 2.979 2.832 2.832 3,340 +0.01(+0.42%)
Apr 05, 2018 2.790 2.830 2.790 2.820 2,809 +0.01(+0.36%)
Apr 04, 2018 2.768 2.810 2.768 2.810 1,327 +0.00(+0.00%)
Apr 03, 2018 2.820 2.888 2.790 2.810 1,981 -0.09(-3.10%)
Apr 02, 2018 2.950 3.025 2.900 2.900 12,355 -0.11(-3.65%)
Mar 29, 2018 3.010 3.010 3.010 0 +0.04(+1.35%)
Mar 28, 2018 3.540 3.540 2.870 2.970 30,148 -0.64(-17.73%)
Mar 27, 2018 3.550 3.650 3.550 3.610 5,728 -0.04(-1.10%)
Mar 26, 2018 3.651 3.700 3.552 3.650 6,728 -0.08(-2.14%)
Mar 23, 2018 3.750 3.750 3.540 3.730 9,899 -0.04(-1.04%)
Mar 22, 2018 3.590 3.769 3.590 3.769 1,209 +0.12(+3.31%)
Mar 21, 2018 3.600 3.660 3.545 3.648 7,061 +0.05(+1.34%)
Mar 20, 2018 3.600 3.600 3.600 3.600 304 -0.09(-2.44%)
Mar 19, 2018 3.580 3.750 3.560 3.690 42,107 -0.05(-1.34%)
Mar 16, 2018 3.630 3.740 3.630 3.740 12,378 +0.10(+2.75%)
Mar 15, 2018 3.630 3.680 3.590 3.640 4,032 +0.01(+0.28%)
Mar 14, 2018 3.510 3.830 3.510 3.630 12,146 +0.07(+1.97%)
Mar 13, 2018 3.680 3.698 3.501 3.560 12,363 +0.03(+0.85%)
Mar 12, 2018 3.423 3.560 3.412 3.530 7,891 +0.11(+3.22%)
Mar 09, 2018 3.500 3.500 3.412 3.420 1,997 -0.03(-0.87%)
Mar 08, 2018 3.580 3.580 3.450 3.450 570 +0.00(+0.00%)
Mar 07, 2018 3.470 3.478 3.450 3.450 2,523 -0.02(-0.58%)
Mar 06, 2018 3.540 3.610 3.470 3.470 13,718 -0.02(-0.66%)
Mar 05, 2018 3.452 3.500 3.373 3.493 12,815 -0.00(-0.03%)
Mar 02, 2018 3.520 3.630 3.342 3.494 5,993 +0.04(+1.28%)
Mar 01, 2018 3.408 3.508 3.383 3.450 6,714 -0.05(-1.43%)
Feb 28, 2018 3.491 3.769 3.400 3.500 7,326 +0.02(+0.57%)
Feb 27, 2018 3.620 3.799 3.470 3.480 22,928 -0.14(-3.87%)
Feb 26, 2018 3.500 3.690 3.410 3.620 48,676 +0.05(+1.40%)
Feb 23, 2018 3.521 4.139 3.500 3.570 179,589 +0.05(+1.42%)
Feb 22, 2018 3.530 3.533 3.520 3.520 1,506 +0.00(+0.00%)
Feb 21, 2018 3.530 3.571 3.520 3.520 612 -0.01(-0.28%)
Feb 20, 2018 3.520 3.540 3.520 3.530 691 +0.01(+0.28%)
Feb 16, 2018 3.520 3.520 3.520 0 -0.04(-1.12%)
Feb 15, 2018 3.560 3.560 3.560 3.560 102 +0.07(+2.01%)
Feb 14, 2018 3.530 3.540 3.420 3.490 3,010 +0.05(+1.45%)
Feb 13, 2018 3.440 3.650 3.410 3.440 9,559 +0.07(+2.08%)
Feb 12, 2018 3.380 3.490 3.271 3.370 4,725 +0.02(+0.60%)
Feb 09, 2018 3.460 3.630 3.350 3.350 14,787 -0.27(-7.46%)
Feb 08, 2018 3.620 3.621 3.620 3.620 338 -0.08(-2.16%)
Feb 07, 2018 3.520 3.650 3.520 3.700 3,257 +0.12(+3.35%)
Feb 06, 2018 3.437 3.590 3.437 3.580 10,728 -0.01(-0.28%)
Feb 05, 2018 3.550 3.550 3.590 2,366 +0.04(+1.13%)
Feb 02, 2018 3.553 3.612 3.550 3.550 5,235 -0.11(-3.01%)
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.