Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nortech Systems IN (NQ: NSYS )

11.78 +0.14 (+1.20%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 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 (%)
Jan 31, 2008 5.100 5.400 5.100 5.400 1,200 -0.04(-0.74%)
Jan 30, 2008 5.260 5.440 5.050 5.440 2,250 +0.04(+0.74%)
Jan 29, 2008 5.090 5.750 5.060 5.400 1,100 -0.02(-0.37%)
Jan 28, 2008 5.420 5.500 5.360 5.420 3,300 +0.12(+2.26%)
Jan 25, 2008 5.650 5.650 5.200 5.300 800 +0.05(+0.95%)
Jan 24, 2008 5.500 5.500 5.200 5.250 1,359 -0.25(-4.55%)
Jan 23, 2008 5.450 5.950 5.050 5.500 4,617 -0.34(-5.82%)
Jan 22, 2008 5.840 5.840 5.840 5.840 0 +0.00(+0.00%)
Jan 21, 2008 5.600 5.840 5.500 5.840 1,600 +0.00(+0.00%)
Jan 18, 2008 5.600 5.840 5.500 5.840 1,600 -0.03(-0.51%)
Jan 17, 2008 6.450 6.450 5.600 5.870 3,374 +0.37(+6.73%)
Jan 16, 2008 5.560 5.560 5.400 5.500 4,376 -0.13(-2.31%)
Jan 15, 2008 5.750 5.750 5.550 5.630 1,574 -0.30(-5.06%)
Jan 14, 2008 6.070 6.070 5.620 5.930 3,260 +0.23(+4.04%)
Jan 11, 2008 5.600 6.240 5.600 5.700 2,100 -0.20(-3.39%)
Jan 10, 2008 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Jan 09, 2008 6.020 6.100 5.900 5.900 1,500 -0.11(-1.83%)
Jan 08, 2008 6.150 6.150 6.010 6.010 1,200 -0.09(-1.48%)
Jan 07, 2008 6.100 6.180 6.100 6.100 630 -0.30(-4.69%)
Jan 04, 2008 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Jan 03, 2008 6.110 6.400 6.110 6.400 300 -0.05(-0.78%)
Jan 02, 2008 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Jan 01, 2008 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Dec 31, 2007 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Dec 28, 2007 6.500 6.650 6.450 6.450 900 +0.18(+2.87%)
Dec 27, 2007 6.270 6.270 6.270 6.270 0 +0.00(+0.00%)
Dec 26, 2007 6.260 6.270 6.260 6.270 4,000 -0.25(-3.83%)
Dec 24, 2007 6.520 6.520 6.520 6.520 0 +0.00(+0.00%)
Dec 21, 2007 6.700 6.700 6.290 6.520 1,200 +0.08(+1.24%)
Dec 20, 2007 6.600 6.600 6.390 6.440 1,200 -0.12(-1.90%)
Dec 19, 2007 6.565 6.565 6.565 6.565 100 +0.33(+5.21%)
Dec 18, 2007 6.400 6.400 6.200 6.240 11,600 -0.26(-4.00%)
Dec 17, 2007 6.500 6.500 6.500 6.500 1,200 -0.20(-2.99%)
Dec 14, 2007 6.700 6.700 6.700 6.700 200 -0.06(-0.89%)
Dec 13, 2007 6.760 6.760 6.760 6.760 0 +0.00(+0.00%)
Dec 12, 2007 6.770 6.840 6.750 6.760 6,280 +0.01(+0.15%)
Dec 11, 2007 7.010 7.120 6.750 6.750 4,393 -0.25(-3.57%)
Dec 10, 2007 7.300 7.300 7.000 7.000 5,736 -0.30(-4.11%)
Dec 07, 2007 6.360 8.290 6.360 7.300 67,930 +0.94(+14.78%)
Dec 06, 2007 6.840 6.850 6.270 6.360 1,856 +0.11(+1.76%)
Dec 05, 2007 6.510 6.510 6.250 6.250 827 -0.26(-3.99%)
Dec 04, 2007 6.510 6.510 6.510 6.510 100 -0.22(-3.27%)
Dec 03, 2007 6.500 6.790 6.500 6.730 531 +0.23(+3.54%)
Nov 30, 2007 6.500 6.500 6.500 6.500 200 -0.10(-1.52%)
Nov 29, 2007 6.600 6.600 6.600 6.600 0 +0.00(+0.00%)
Nov 28, 2007 6.600 6.850 6.510 6.600 1,230 +0.20(+3.12%)
Nov 27, 2007 6.450 6.450 6.400 6.400 300 +0.09(+1.43%)
Nov 26, 2007 6.730 6.730 6.310 6.310 2,600 -0.65(-9.34%)
Nov 23, 2007 6.610 6.960 6.510 6.960 400 +0.36(+5.45%)
Nov 21, 2007 7.100 7.100 6.530 6.600 6,321 -0.46(-6.52%)
Nov 20, 2007 7.060 7.060 7.060 7.060 100 -0.19(-2.62%)
Nov 19, 2007 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Nov 16, 2007 7.160 7.250 7.160 7.250 200 +0.09(+1.26%)
Nov 15, 2007 7.160 7.160 7.160 7.160 1,000 -0.24(-3.24%)
Nov 14, 2007 7.250 7.400 7.250 7.400 4,000 +0.14(+1.93%)
Nov 13, 2007 7.260 7.850 7.260 7.260 4,000 -0.24(-3.20%)
Nov 12, 2007 7.250 7.500 7.250 7.500 700 +0.03(+0.40%)
Nov 09, 2007 7.470 7.470 7.470 7.470 0 +0.00(+0.00%)
Nov 08, 2007 7.050 7.470 7.050 7.470 6,639 +0.19(+2.68%)
Nov 07, 2007 7.290 7.500 7.200 7.275 2,900 -0.23(-3.13%)
Nov 06, 2007 7.540 7.650 7.510 7.510 4,100 +0.00(+0.00%)
Nov 05, 2007 7.510 7.510 7.510 7.510 100 -0.25(-3.22%)
Nov 02, 2007 7.900 7.950 7.760 7.760 3,800 -0.04(-0.51%)
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.