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, 2004 7.078 7.930 7.060 7.520 21,800 +0.45(+6.36%)
Apr 29, 2004 7.176 7.200 7.060 7.070 7,200 -0.11(-1.48%)
Apr 28, 2004 7.200 7.200 7.176 7.176 1,200 +0.01(+0.08%)
Apr 27, 2004 7.210 7.210 7.130 7.170 1,400 -0.06(-0.83%)
Apr 26, 2004 7.190 7.620 7.060 7.230 6,600 -0.05(-0.69%)
Apr 23, 2004 7.160 7.350 7.160 7.280 4,800 +0.11(+1.53%)
Apr 22, 2004 7.050 7.320 7.050 7.170 3,600 +0.04(+0.55%)
Apr 21, 2004 7.100 7.280 7.010 7.131 800 -0.13(-1.78%)
Apr 20, 2004 7.200 7.460 7.110 7.260 6,400 +0.04(+0.55%)
Apr 19, 2004 7.430 7.430 7.150 7.220 1,700 +0.02(+0.28%)
Apr 16, 2004 7.130 7.360 7.110 7.200 4,100 +0.03(+0.42%)
Apr 15, 2004 7.560 7.680 6.780 7.170 5,800 -0.53(-6.88%)
Apr 14, 2004 6.810 8.270 6.810 7.700 28,200 +0.98(+14.58%)
Apr 13, 2004 6.830 7.020 6.720 6.720 9,000 +0.17(+2.58%)
Apr 12, 2004 6.780 7.070 6.551 6.551 7,500 -0.13(-1.93%)
Apr 08, 2004 7.220 7.220 6.420 6.680 14,700 -0.44(-6.18%)
Apr 07, 2004 7.260 7.270 7.030 7.120 4,900 +0.11(+1.57%)
Apr 06, 2004 6.750 7.280 6.750 7.010 5,900 -0.44(-5.91%)
Apr 05, 2004 7.740 7.750 6.810 7.450 8,500 -0.05(-0.67%)
Apr 02, 2004 6.660 7.540 6.660 7.500 8,900 +0.85(+12.78%)
Apr 01, 2004 6.550 6.750 6.550 6.650 1,400 -0.10(-1.48%)
Mar 31, 2004 6.690 6.850 6.690 6.750 3,600 +0.05(+0.75%)
Mar 30, 2004 6.710 6.730 6.590 6.700 3,600 +0.09(+1.36%)
Mar 29, 2004 6.580 6.700 6.550 6.610 3,000 +0.07(+1.07%)
Mar 26, 2004 6.390 6.550 6.320 6.540 8,700 +0.00(+0.00%)
Mar 25, 2004 6.290 6.650 6.290 6.540 9,800 +0.11(+1.71%)
Mar 24, 2004 6.350 6.520 6.180 6.430 12,100 +0.10(+1.58%)
Mar 23, 2004 6.500 6.640 6.250 6.330 14,400 -0.18(-2.76%)
Mar 22, 2004 6.570 6.670 6.380 6.510 7,200 +0.00(+0.00%)
Mar 19, 2004 7.000 7.000 6.470 6.510 13,800 -0.19(-2.84%)
Mar 18, 2004 7.500 7.500 6.150 6.700 50,100 -1.18(-14.97%)
Mar 17, 2004 7.930 7.930 7.740 7.880 5,400 -0.02(-0.25%)
Mar 16, 2004 7.640 8.090 7.640 7.900 5,600 -0.05(-0.63%)
Mar 15, 2004 8.750 8.750 7.500 7.950 7,100 -0.95(-10.67%)
Mar 12, 2004 8.650 8.900 8.640 8.900 700 +0.37(+4.34%)
Mar 11, 2004 8.500 8.880 8.500 8.530 5,600 -0.19(-2.18%)
Mar 10, 2004 8.860 8.860 8.690 8.720 2,800 -0.28(-3.11%)
Mar 09, 2004 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 08, 2004 9.150 9.150 8.590 9.000 5,700 -0.05(-0.56%)
Mar 05, 2004 8.800 9.150 8.800 9.051 6,100 -0.07(-0.76%)
Mar 04, 2004 9.040 9.150 8.990 9.120 3,900 +0.04(+0.44%)
Mar 03, 2004 9.080 9.080 9.080 9.080 2,600 +0.08(+0.89%)
Mar 02, 2004 8.500 9.000 8.500 9.000 300 +0.44(+5.14%)
Mar 01, 2004 8.750 8.790 8.560 8.560 1,500 -0.09(-1.04%)
Feb 27, 2004 8.211 8.650 8.211 8.650 1,200 +0.15(+1.76%)
Feb 26, 2004 8.000 8.810 8.000 8.500 2,600 -0.27(-3.08%)
Feb 25, 2004 8.810 8.810 8.760 8.770 1,100 -0.17(-1.90%)
Feb 24, 2004 8.770 8.940 8.740 8.940 1,500 +0.27(+3.11%)
Feb 23, 2004 8.670 9.040 8.670 8.670 6,400 +0.01(+0.12%)
Feb 20, 2004 8.670 9.190 8.660 8.660 6,200 -0.21(-2.32%)
Feb 19, 2004 8.990 9.070 8.650 8.866 1,900 -0.11(-1.27%)
Feb 18, 2004 9.120 9.120 8.970 8.980 1,300 -0.15(-1.64%)
Feb 17, 2004 9.000 9.130 8.800 9.130 6,600 +0.14(+1.56%)
Feb 13, 2004 9.100 9.250 8.990 8.990 5,400 +0.14(+1.58%)
Feb 12, 2004 9.000 9.200 8.620 8.850 10,300 +0.10(+1.13%)
Feb 11, 2004 8.000 9.200 8.000 8.751 8,600 +0.39(+4.68%)
Feb 10, 2004 8.360 8.360 8.360 8.360 0 +0.00(+0.00%)
Feb 09, 2004 8.290 8.370 8.290 8.360 800 +0.07(+0.84%)
Feb 06, 2004 8.000 8.290 8.000 8.290 1,000 -0.08(-0.96%)
Feb 05, 2004 8.150 8.380 8.030 8.370 4,200 -0.13(-1.53%)
Feb 04, 2004 8.400 8.501 8.400 8.500 400 -0.10(-1.16%)
Feb 03, 2004 8.390 8.600 8.071 8.600 3,700 +0.14(+1.65%)
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.