Skip to main content

Nortech Systems IN (NQ: NSYS )

10.96 -0.06 (-0.54%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 3.750 3.750 3.750 3.750 200 +0.14(+3.88%)
Jul 27, 2012 3.500 3.610 3.610 3.610 1,100 -0.13(-3.48%)
Jul 25, 2012 3.740 3.740 3.740 3.740 100 +0.29(+8.37%)
Jul 20, 2012 3.450 3.451 3.451 3.451 2,500 -0.03(-0.83%)
Jul 19, 2012 3.450 3.480 3.450 3.480 2,200 +0.03(+0.87%)
Jul 18, 2012 3.430 3.450 3.430 3.450 1,200 +0.07(+2.07%)
Jul 14, 2012 3.380 3.380 3.380 0 +0.00(+0.00%)
Jul 13, 2012 3.230 3.380 3.230 3.380 600 +0.05(+1.50%)
Jul 12, 2012 3.250 3.330 3.220 3.330 1,047 -0.17(-4.85%)
Jul 11, 2012 3.500 3.500 3.500 3.500 700 +0.15(+4.47%)
Jul 05, 2012 3.350 3.350 3.350 3.350 1,000 +0.10(+3.08%)
Jul 03, 2012 3.250 3.500 3.240 3.250 2,619 +0.03(+0.93%)
Jul 02, 2012 3.270 3.270 3.220 3.220 1,200 -0.38(-10.56%)
Jun 29, 2012 3.270 3.600 3.230 3.600 700 -0.15(-4.00%)
Jun 28, 2012 3.750 3.750 3.750 3.750 334 +0.00(+0.00%)
Jun 27, 2012 3.750 3.750 3.750 3.750 600 +0.00(+0.00%)
Jun 26, 2012 3.750 3.750 3.750 3.750 300 +0.00(+0.00%)
Jun 22, 2012 3.750 3.750 3.750 3.750 600 +0.00(+0.00%)
Jun 21, 2012 3.800 3.800 3.730 3.750 2,104 +0.25(+7.14%)
Jun 14, 2012 3.490 3.500 3.500 3.500 1,000 +0.00(+0.00%)
Jun 13, 2012 3.210 3.500 3.210 3.500 917 -0.25(-6.67%)
Jun 11, 2012 3.750 3.750 3.750 3.750 200 +0.00(+0.00%)
Jun 07, 2012 3.750 3.750 3.750 3.750 0 -0.07(-1.83%)
Jun 04, 2012 3.820 3.820 3.820 3.820 100 -0.01(-0.26%)
Jun 01, 2012 3.830 3.830 3.830 3.830 203 -0.01(-0.26%)
May 31, 2012 3.840 3.840 3.840 3.840 200 -0.06(-1.54%)
May 30, 2012 3.020 3.900 3.020 3.900 2,131 +0.88(+29.13%)
May 29, 2012 3.530 3.530 3.020 3.020 207 -0.49(-13.96%)
May 25, 2012 3.510 3.510 3.510 3.510 300 -0.01(-0.42%)
May 24, 2012 3.780 3.780 3.490 3.525 1,886 -0.27(-7.04%)
May 23, 2012 3.780 3.792 3.780 3.792 441 -0.11(-2.77%)
May 22, 2012 4.000 4.000 3.900 3.900 5,182 -0.10(-2.50%)
May 21, 2012 4.180 4.180 3.780 4.000 1,212 -0.25(-5.88%)
May 16, 2012 4.250 4.250 4.250 4.250 300 +0.10(+2.41%)
May 15, 2012 4.150 4.150 4.150 4.150 276 -0.01(-0.24%)
May 14, 2012 4.160 4.160 4.160 4.160 100 +0.05(+1.22%)
May 11, 2012 4.110 4.110 4.110 4.110 1,000 -0.16(-3.75%)
May 10, 2012 4.170 4.270 4.170 4.270 2,448 +0.65(+17.96%)
May 08, 2012 3.620 3.620 3.620 3.620 200 +0.01(+0.28%)
May 04, 2012 3.630 3.610 3.610 3.610 7,400 -0.01(-0.28%)
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.