Skip to main content

Nortech Systems IN (NQ: NSYS )

12.88 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 25, 2011 3.800 3.750 3.750 3.750 3,200 -0.10(-2.60%)
Jul 22, 2011 3.900 3.900 3.850 3.850 600 +0.05(+1.32%)
Jul 21, 2011 3.800 3.900 3.800 3.800 12,300 +0.09(+2.43%)
Jul 20, 2011 3.710 3.710 3.710 3.710 0 -0.06(-1.59%)
Jul 19, 2011 3.900 3.900 3.730 3.770 700 -0.12(-3.08%)
Jul 18, 2011 3.900 3.900 3.890 3.890 1,170 +0.28(+7.75%)
Jul 15, 2011 3.900 3.900 3.610 3.610 583 -0.29(-7.44%)
Jul 14, 2011 3.870 4.000 3.870 3.900 2,240 +0.24(+6.56%)
Jul 11, 2011 3.890 3.660 3.660 3.660 2,400 -0.06(-1.61%)
Jul 08, 2011 3.840 3.900 3.720 3.720 4,200 -0.18(-4.62%)
Jul 07, 2011 3.900 3.900 3.880 3.900 4,280 +0.09(+2.36%)
Jul 05, 2011 3.880 3.810 3.810 3.810 400 -0.09(-2.31%)
Jun 30, 2011 3.890 3.900 3.900 3.900 1,600 +0.01(+0.26%)
Jun 27, 2011 3.890 3.890 3.890 3.890 200 +0.09(+2.37%)
Jun 21, 2011 3.750 3.800 3.800 3.800 1,100 +0.05(+1.33%)
Jun 20, 2011 3.720 3.750 3.720 3.750 400 +0.03(+0.81%)
Jun 17, 2011 3.520 3.720 3.520 3.720 1,037 -0.02(-0.53%)
Jun 16, 2011 3.520 3.890 3.520 3.740 800 +0.21(+5.95%)
Jun 15, 2011 3.530 3.530 3.530 3.530 100 -0.03(-0.84%)
Jun 14, 2011 3.560 3.560 3.560 3.560 700 -0.05(-1.39%)
Jun 13, 2011 3.620 3.820 3.600 3.610 3,200 -0.26(-6.72%)
Jun 10, 2011 3.920 4.000 3.870 3.870 800 -0.12(-3.01%)
Jun 09, 2011 3.950 4.000 3.900 3.990 4,329 -0.01(-0.25%)
Jun 07, 2011 4.000 4.000 4.000 4.000 2,000 +0.05(+1.27%)
Jun 06, 2011 3.950 3.950 3.950 3.950 700 +0.00(+0.00%)
Jun 03, 2011 3.950 4.000 3.950 3.950 1,100 -0.12(-2.95%)
May 20, 2011 3.660 4.070 4.070 4.070 800 +0.06(+1.50%)
May 18, 2011 4.110 4.010 4.010 4.010 2,000 +0.11(+2.82%)
May 13, 2011 3.700 3.900 3.900 3.900 5,500 +0.16(+4.28%)
May 12, 2011 4.104 4.450 3.701 3.740 31,373 +0.21(+5.95%)
May 11, 2011 3.530 3.530 3.520 3.530 600 -0.04(-1.12%)
May 09, 2011 3.520 3.570 3.570 3.570 300 +0.05(+1.42%)
May 06, 2011 3.530 3.530 3.520 3.520 3,000 +0.00(+0.00%)
May 05, 2011 3.520 3.530 3.520 3.520 1,800 +0.01(+0.28%)
May 04, 2011 3.510 3.510 3.510 3.510 932 -0.01(-0.28%)
May 03, 2011 3.790 3.790 3.520 3.520 1,100 -0.26(-6.88%)
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.