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

Nortech Systems IN (NQ: NSYS )

10.82 -0.20 (-1.81%)
Streaming Delayed Price Updated: 2:16 PM EDT, Jun 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 (%)
Sep 28, 2009 3.000 3.000 3.000 3.000 0 +0.17(+6.01%)
Sep 25, 2009 2.650 2.830 2.650 2.830 1,100 +0.13(+4.81%)
Sep 24, 2009 2.710 2.710 2.700 2.700 2,090 -0.01(-0.37%)
Sep 23, 2009 2.710 2.710 2.710 2.710 103 -0.08(-2.87%)
Sep 22, 2009 2.770 2.790 2.750 2.790 4,000 +0.04(+1.27%)
Sep 21, 2009 2.670 2.755 2.600 2.755 3,202 +0.07(+2.80%)
Sep 18, 2009 2.680 2.789 2.660 2.680 4,078 -0.17(-5.96%)
Sep 17, 2009 2.850 2.850 2.850 2.850 300 +0.15(+5.56%)
Sep 16, 2009 2.700 2.700 2.700 2.700 150 -0.04(-1.46%)
Sep 11, 2009 2.750 2.740 2.740 2.740 10,100 -0.15(-5.19%)
Sep 10, 2009 2.890 2.890 2.890 2.890 130 +0.00(+0.00%)
Sep 08, 2009 2.850 2.890 2.890 2.890 4,600 +0.12(+4.33%)
Sep 04, 2009 2.600 2.770 2.600 2.770 5,000 +0.02(+0.73%)
Sep 02, 2009 2.850 2.750 2.750 2.750 8,700 -0.05(-1.79%)
Sep 01, 2009 2.690 2.850 2.680 2.800 16,691 +0.17(+6.46%)
Aug 31, 2009 2.370 2.690 2.370 2.630 8,423 +0.03(+1.15%)
Aug 28, 2009 2.380 2.600 2.380 2.600 200 -0.09(-3.35%)
Aug 26, 2009 2.690 2.690 2.690 2.690 400 -0.01(-0.37%)
Aug 25, 2009 2.510 2.720 2.510 2.700 400 -0.01(-0.37%)
Aug 24, 2009 2.650 2.710 2.650 2.710 700 +0.10(+3.83%)
Aug 20, 2009 2.500 2.610 2.500 2.610 2,020 +0.10(+3.98%)
Aug 18, 2009 2.515 2.515 2.500 2.510 1,800 -0.27(-9.60%)
Aug 14, 2009 2.620 2.782 2.600 2.776 1,323 -0.07(-2.58%)
Aug 11, 2009 2.850 2.850 2.850 2.850 850 +0.05(+1.79%)
Aug 10, 2009 2.500 2.800 2.500 2.800 906 +0.10(+3.70%)
Aug 07, 2009 2.700 2.700 2.500 2.700 1,400 +0.00(+0.00%)
Aug 05, 2009 2.530 2.700 2.700 2.700 200 -0.07(-2.53%)
Aug 04, 2009 2.610 2.800 2.600 2.770 1,383 -0.03(-1.07%)
Aug 03, 2009 2.850 2.850 2.800 2.800 200 +0.07(+2.56%)
Jul 31, 2009 2.200 2.740 2.200 2.730 1,655 -0.02(-0.73%)
Jul 30, 2009 2.750 2.750 2.750 2.750 105 +0.10(+3.77%)
Jul 29, 2009 2.600 2.750 2.600 2.650 754 -0.10(-3.64%)
Jul 28, 2009 2.830 2.830 2.750 2.750 300 +0.20(+7.84%)
Jul 27, 2009 2.550 2.940 2.500 2.550 585 -0.20(-7.27%)
Jul 24, 2009 2.605 2.750 2.605 2.750 200 -0.10(-3.51%)
Jul 23, 2009 2.700 2.850 2.700 2.850 1,460 +0.10(+3.64%)
Jul 22, 2009 2.600 2.750 2.600 2.750 300 +0.15(+5.77%)
Jul 20, 2009 2.600 2.600 2.600 2.600 900 +0.05(+1.96%)
Jul 16, 2009 2.550 2.550 2.550 2.550 400 +0.01(+0.39%)
Jul 15, 2009 2.540 2.540 2.540 2.540 770 +0.14(+5.83%)
Jul 14, 2009 2.350 2.400 2.350 2.400 300 -0.10(-4.00%)
Jul 13, 2009 2.400 2.500 2.290 2.500 1,770 -0.17(-6.37%)
Jul 10, 2009 2.550 2.670 2.490 2.670 4,493 -0.01(-0.37%)
Jul 09, 2009 2.730 2.730 2.560 2.680 1,800 +0.08(+3.08%)
Jul 08, 2009 2.600 2.600 2.600 2.600 600 -0.13(-4.94%)
Jul 07, 2009 2.780 2.790 2.565 2.735 1,900 +0.03(+1.30%)
Jul 06, 2009 2.700 2.700 2.700 2.700 200 +0.02(+0.75%)
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.