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 (%)
Apr 28, 2006 8.400 8.400 8.350 8.400 1,700 -0.05(-0.59%)
Apr 27, 2006 8.570 8.570 8.450 8.450 8,223 -0.11(-1.29%)
Apr 26, 2006 8.580 8.650 8.560 8.560 1,500 +0.01(+0.12%)
Apr 25, 2006 8.650 8.650 8.550 8.550 2,570 -0.10(-1.16%)
Apr 24, 2006 8.600 8.650 8.600 8.650 304 +0.06(+0.70%)
Apr 21, 2006 8.680 8.680 8.590 8.590 4,785 -0.09(-1.04%)
Apr 20, 2006 8.700 8.700 8.680 8.680 2,320 -0.01(-0.12%)
Apr 19, 2006 8.750 8.860 8.650 8.690 8,031 -0.07(-0.80%)
Apr 18, 2006 8.600 8.902 8.587 8.760 13,253 +0.30(+3.55%)
Apr 17, 2006 8.440 8.770 8.290 8.460 21,582 +0.37(+4.57%)
Apr 13, 2006 8.090 8.090 8.090 8.090 0 +0.00(+0.00%)
Apr 12, 2006 8.090 8.090 8.090 8.090 100 +0.14(+1.76%)
Apr 11, 2006 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Apr 10, 2006 7.860 7.950 7.860 7.950 300 +0.10(+1.27%)
Apr 07, 2006 7.797 8.200 7.797 7.850 2,525 +0.12(+1.55%)
Apr 06, 2006 7.730 7.730 7.730 7.730 200 -0.42(-5.15%)
Apr 05, 2006 7.510 8.430 7.510 8.150 800 -0.15(-1.81%)
Apr 04, 2006 8.160 8.300 8.140 8.300 1,412 +0.21(+2.60%)
Apr 03, 2006 7.745 8.090 7.745 8.090 1,400 +0.16(+2.02%)
Mar 31, 2006 8.160 8.160 7.930 7.930 2,935 -0.23(-2.82%)
Mar 30, 2006 8.100 8.250 8.002 8.160 3,000 +0.13(+1.62%)
Mar 29, 2006 8.200 8.240 8.000 8.030 9,900 +0.11(+1.44%)
Mar 28, 2006 7.916 7.916 7.916 7.916 200 -0.03(-0.43%)
Mar 27, 2006 7.724 7.950 7.670 7.950 1,644 +0.01(+0.13%)
Mar 24, 2006 7.542 7.940 7.542 7.940 700 +0.37(+4.87%)
Mar 23, 2006 7.160 7.572 7.160 7.572 200 -0.03(-0.37%)
Mar 22, 2006 7.500 7.840 7.500 7.600 2,100 +0.44(+6.15%)
Mar 21, 2006 7.220 7.220 7.160 7.160 500 -0.33(-4.40%)
Mar 20, 2006 7.490 7.490 7.490 7.490 500 +0.34(+4.75%)
Mar 17, 2006 7.440 7.440 7.150 7.150 1,071 -0.29(-3.90%)
Mar 16, 2006 7.350 7.450 7.350 7.440 500 +0.15(+2.06%)
Mar 15, 2006 7.290 7.290 7.290 7.290 0 +0.00(+0.00%)
Mar 14, 2006 7.290 7.330 7.290 7.290 400 +0.04(+0.55%)
Mar 13, 2006 7.500 7.650 7.250 7.250 2,117 -0.40(-5.23%)
Mar 10, 2006 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Mar 09, 2006 7.720 7.800 7.650 7.650 3,068 -0.02(-0.26%)
Mar 08, 2006 8.250 8.440 7.550 7.670 18,047 +0.23(+3.09%)
Mar 07, 2006 7.400 7.440 7.400 7.440 5,010 +0.04(+0.55%)
Mar 06, 2006 7.304 7.399 7.304 7.399 601 +0.14(+1.86%)
Mar 03, 2006 7.150 7.630 7.130 7.264 1,402 +0.12(+1.74%)
Mar 02, 2006 6.940 7.150 6.840 7.140 1,902 -0.06(-0.83%)
Mar 01, 2006 7.200 7.200 7.200 7.200 100 +0.00(+0.00%)
Feb 28, 2006 7.108 7.201 6.920 7.200 1,981 +0.09(+1.29%)
Feb 27, 2006 7.108 7.108 7.108 7.108 0 +0.00(+0.00%)
Feb 24, 2006 7.010 7.108 7.010 7.108 2,200 -0.09(-1.30%)
Feb 23, 2006 7.030 7.250 7.030 7.202 1,680 -0.10(-1.34%)
Feb 22, 2006 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Feb 21, 2006 7.310 7.310 7.300 7.300 600 +0.20(+2.82%)
Feb 17, 2006 7.120 7.120 7.100 7.100 500 -0.25(-3.40%)
Feb 16, 2006 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Feb 15, 2006 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Feb 14, 2006 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Feb 13, 2006 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Feb 10, 2006 7.210 7.400 7.200 7.350 702 +0.15(+2.08%)
Feb 09, 2006 7.210 7.210 7.200 7.200 2,060 +0.18(+2.56%)
Feb 08, 2006 7.020 7.020 7.020 7.020 100 -0.15(-2.09%)
Feb 07, 2006 7.170 7.180 7.000 7.170 6,200 +0.00(+0.00%)
Feb 06, 2006 7.170 7.170 7.170 7.170 150 +0.02(+0.28%)
Feb 03, 2006 7.150 7.150 7.150 7.150 200 -0.20(-2.72%)
Feb 02, 2006 7.340 7.350 7.340 7.350 1,056 +0.02(+0.33%)
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.