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

Nortech Systems IN (NQ: NSYS )

11.90 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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, 2017 4.120 4.305 4.110 4.150 10,652 +0.10(+2.47%)
Jan 30, 2017 4.117 4.183 4.050 4.050 24,516 -0.01(-0.25%)
Jan 27, 2017 4.250 4.250 4.000 4.060 12,763 -0.27(-6.24%)
Jan 26, 2017 4.250 4.341 4.250 4.330 1,748 +0.09(+2.12%)
Jan 25, 2017 4.280 4.370 4.240 4.240 2,599 +0.02(+0.42%)
Jan 24, 2017 4.430 4.450 4.121 4.222 39,152 -0.21(-4.69%)
Jan 23, 2017 3.990 4.585 3.980 4.430 56,378 +0.46(+11.59%)
Jan 20, 2017 3.830 4.010 3.830 3.970 9,590 +0.11(+2.85%)
Jan 19, 2017 3.934 4.088 3.800 3.860 44,581 -0.09(-2.28%)
Jan 18, 2017 3.800 4.030 3.800 3.950 33,265 +0.06(+1.54%)
Jan 17, 2017 3.875 3.890 3.875 3.890 2,023 +0.04(+1.15%)
Jan 13, 2017 3.846 3.846 3.846 0 +0.03(+0.66%)
Jan 12, 2017 3.870 3.870 3.820 3.820 699 +0.02(+0.54%)
Jan 11, 2017 3.832 3.918 3.750 3.800 36,897 -0.03(-0.78%)
Jan 10, 2017 3.870 3.980 3.800 3.830 44,759 -0.02(-0.52%)
Jan 09, 2017 3.710 3.870 3.710 3.850 14,506 +0.04(+1.05%)
Jan 06, 2017 3.910 3.910 3.740 3.810 17,956 -0.09(-2.31%)
Jan 05, 2017 3.947 3.958 3.900 3.900 4,788 +0.10(+2.63%)
Jan 04, 2017 3.810 3.820 3.800 3.800 7,528 +0.03(+0.80%)
Jan 03, 2017 3.790 3.990 3.770 3.770 28,957 -0.12(-3.08%)
Dec 30, 2016 3.890 3.890 3.890 0 +0.13(+3.46%)
Dec 29, 2016 3.770 3.770 3.750 3.760 9,729 -0.01(-0.27%)
Dec 28, 2016 3.811 3.845 3.760 3.770 6,040 -0.02(-0.53%)
Dec 27, 2016 3.950 3.950 3.780 3.790 11,059 -0.15(-3.80%)
Dec 23, 2016 3.940 3.940 3.940 0 +0.09(+2.34%)
Dec 22, 2016 3.750 3.950 3.750 3.850 7,046 +0.08(+2.01%)
Dec 21, 2016 3.780 3.840 3.763 3.774 11,173 -0.07(-1.71%)
Dec 19, 2016 3.840 3.840 3.840 0 +0.03(+0.68%)
Dec 16, 2016 3.806 3.814 3.801 3.814 1,000 -0.02(-0.41%)
Dec 15, 2016 3.866 3.900 3.830 3.830 1,906 -0.10(-2.54%)
Dec 14, 2016 3.930 3.940 3.930 3.930 1,410 +0.00(+0.00%)
Dec 13, 2016 3.950 3.950 3.920 3.930 608 +0.01(+0.25%)
Dec 12, 2016 3.886 3.960 3.886 3.920 862 +0.09(+2.35%)
Dec 09, 2016 4.050 4.050 3.830 3.830 6,252 -0.15(-3.77%)
Dec 08, 2016 4.050 4.050 3.980 3.980 2,388 -0.06(-1.49%)
Dec 07, 2016 4.000 4.050 3.947 4.040 19,383 +0.00(+0.00%)
Dec 06, 2016 3.930 4.050 3.930 4.040 6,003 +0.18(+4.66%)
Dec 05, 2016 3.825 3.860 3.825 3.860 6,111 +0.05(+1.31%)
Dec 02, 2016 3.870 3.900 3.620 3.810 23,001 +0.09(+2.42%)
Dec 01, 2016 4.050 4.050 3.620 3.720 52,772 -0.33(-8.15%)
Nov 30, 2016 3.875 4.470 3.810 4.050 50,570 +0.20(+5.33%)
Nov 29, 2016 3.830 3.900 3.820 3.845 4,050 -0.12(-3.15%)
Nov 28, 2016 4.000 4.000 3.920 3.970 1,910 +0.00(+0.00%)
Nov 25, 2016 3.870 3.970 3.860 3.970 4,884 +0.12(+3.12%)
Nov 23, 2016 3.850 3.850 3.850 0 +0.03(+0.79%)
Nov 22, 2016 3.920 3.950 3.660 3.820 23,695 -0.09(-2.30%)
Nov 21, 2016 3.840 4.040 3.840 3.910 9,490 +0.08(+2.16%)
Nov 18, 2016 3.950 4.070 3.827 3.827 7,197 -0.05(-1.36%)
Nov 17, 2016 4.210 4.210 3.786 3.880 18,041 -0.26(-6.28%)
Nov 16, 2016 3.870 4.390 3.870 4.140 128,523 +0.37(+9.82%)
Nov 15, 2016 3.670 3.940 3.670 3.770 17,386 +0.01(+0.27%)
Nov 14, 2016 3.670 3.760 3.660 3.760 10,787 +0.06(+1.62%)
Nov 11, 2016 3.650 3.700 3.650 3.700 8,329 +0.22(+6.32%)
Nov 10, 2016 3.800 3.923 3.480 3.480 8,048 -0.35(-9.08%)
Nov 09, 2016 3.770 3.828 3.750 3.828 5,803 -0.01(-0.28%)
Nov 08, 2016 3.830 3.842 3.750 3.838 2,131 +0.07(+1.82%)
Nov 07, 2016 3.762 3.842 3.760 3.770 3,312 -0.05(-1.31%)
Nov 04, 2016 3.760 3.930 3.750 3.820 3,189 +0.07(+1.87%)
Nov 03, 2016 3.650 3.890 3.650 3.750 20,154 +0.12(+3.31%)
Nov 02, 2016 3.610 3.640 3.497 3.630 2,870 -0.03(-0.74%)
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.