Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nortech Systems IN (NQ: NSYS )

11.10 -0.76 (-6.41%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 3, 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 (%)
Jul 30, 2014 4.780 4.780 4.780 4.780 2 -0.01(-0.21%)
Jul 29, 2014 4.820 4.870 4.790 4.790 5,646 -0.06(-1.24%)
Jul 28, 2014 4.750 4.950 4.760 4.850 4,492 +0.09(+1.89%)
Jul 25, 2014 4.780 4.920 4.760 4.760 10,906 -0.01(-0.21%)
Jul 24, 2014 4.800 4.940 4.750 4.770 25,148 -0.13(-2.65%)
Jul 23, 2014 4.990 4.990 4.730 4.900 63,933 +0.02(+0.41%)
Jul 22, 2014 4.723 4.910 4.723 4.880 1,904 +0.10(+2.09%)
Jul 21, 2014 5.000 5.070 4.780 4.780 3,450 -0.20(-4.02%)
Jul 18, 2014 4.720 5.069 4.720 4.980 15,155 +0.26(+5.51%)
Jul 17, 2014 4.700 4.720 4.700 4.720 3,100 +0.01(+0.21%)
Jul 16, 2014 4.740 4.870 4.700 4.710 1,300 +0.00(+0.00%)
Jul 15, 2014 4.870 4.870 4.710 4.710 5,100 -0.04(-0.84%)
Jul 14, 2014 4.680 4.830 4.680 4.750 2,000 -0.08(-1.55%)
Jul 11, 2014 4.680 4.825 4.680 4.825 5,350 +0.04(+0.82%)
Jul 10, 2014 4.680 4.786 4.680 4.786 1,639 +0.10(+2.04%)
Jul 09, 2014 4.690 4.690 4.690 4.690 100 -0.14(-2.90%)
Jul 08, 2014 4.807 4.830 4.807 4.830 903 -0.05(-1.02%)
Jul 07, 2014 4.680 4.880 4.671 4.880 2,300 +0.03(+0.62%)
Jul 03, 2014 4.850 4.850 4.850 4.850 100 +0.00(+0.00%)
Jul 02, 2014 4.760 4.850 4.760 4.850 1,200 +0.09(+1.89%)
Jul 01, 2014 4.770 5.300 4.750 4.760 36,068 +0.10(+2.15%)
Jun 30, 2014 4.890 4.940 4.660 4.660 650 +0.06(+1.30%)
Jun 25, 2014 4.520 4.600 4.600 4.600 10 +0.09(+2.00%)
Jun 24, 2014 4.510 4.510 4.510 4.510 453 +0.10(+2.27%)
Jun 23, 2014 4.570 4.570 4.380 4.410 2,675 -0.22(-4.75%)
Jun 20, 2014 4.765 4.765 4.630 4.630 324 -0.15(-3.14%)
Jun 19, 2014 4.370 4.780 4.320 4.780 5,794 +0.28(+6.22%)
Jun 18, 2014 4.370 4.500 4.370 4.500 4,971 +0.19(+4.41%)
Jun 17, 2014 4.600 4.600 3.930 4.310 14,449 -0.32(-6.91%)
Jun 16, 2014 4.650 4.650 4.630 4.630 936 -0.10(-2.11%)
Jun 13, 2014 4.730 4.730 4.730 4.730 343 -0.08(-1.66%)
Jun 12, 2014 4.710 4.810 4.700 4.810 2,000 +0.15(+3.22%)
Jun 11, 2014 4.700 4.710 4.621 4.660 3,799 -0.08(-1.69%)
Jun 10, 2014 4.710 4.750 4.730 4.740 646 +0.01(+0.21%)
Jun 06, 2014 4.730 4.730 4.730 4.730 221 +0.01(+0.21%)
Jun 05, 2014 4.701 4.820 4.700 4.720 1,335 +0.02(+0.43%)
Jun 04, 2014 4.676 4.700 4.676 4.700 1,504 +0.01(+0.21%)
Jun 03, 2014 4.701 4.701 4.680 4.690 791 -0.09(-1.88%)
Jun 02, 2014 4.670 4.780 4.670 4.780 3,680 +0.08(+1.70%)
May 28, 2014 4.700 4.700 4.700 4.700 0 -0.05(-1.05%)
May 27, 2014 4.588 4.750 4.588 4.750 602 +0.01(+0.21%)
May 23, 2014 4.730 4.740 4.740 4.740 2,500 +0.01(+0.21%)
May 22, 2014 4.570 4.730 4.570 4.730 1,393 +0.14(+3.05%)
May 21, 2014 4.750 4.760 4.570 4.590 14,480 -0.06(-1.29%)
May 20, 2014 4.550 4.740 4.550 4.650 7,190 -0.11(-2.31%)
May 19, 2014 4.780 4.780 4.526 4.760 8,080 -0.08(-1.65%)
May 16, 2014 4.889 4.889 4.755 4.840 3,057 -0.06(-1.22%)
May 13, 2014 5.000 4.900 4.900 4.900 34 -0.10(-2.00%)
May 12, 2014 5.010 5.010 5.000 5.000 1,034 -0.04(-0.79%)
May 09, 2014 5.040 5.050 4.912 5.040 480 -0.12(-2.33%)
May 08, 2014 4.900 5.160 4.900 5.160 800 +0.08(+1.57%)
May 07, 2014 5.000 5.080 4.950 5.080 8,105 +0.08(+1.60%)
May 05, 2014 5.000 5.000 5.000 5.000 1,300 +0.02(+0.40%)
May 02, 2014 4.960 4.990 4.950 4.980 7,279 +0.00(+0.00%)
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.