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

Nortech Systems IN (NQ: NSYS )

11.49 -0.41 (-3.45%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 24, 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 (%)
Oct 31, 2008 3.732 4.180 3.732 4.150 2,450 +0.34(+8.92%)
Oct 30, 2008 4.000 4.150 3.710 3.810 957 -0.37(-8.85%)
Oct 29, 2008 4.150 4.180 4.000 4.180 1,000 +0.38(+10.00%)
Oct 28, 2008 3.950 4.000 3.800 3.800 900 -0.11(-2.81%)
Oct 27, 2008 4.280 4.280 3.820 3.910 2,400 -0.36(-8.43%)
Oct 24, 2008 4.270 4.270 3.900 4.270 2,000 +0.27(+6.75%)
Oct 23, 2008 4.170 4.170 3.745 4.000 4,514 -0.29(-6.76%)
Oct 22, 2008 4.280 4.290 4.280 4.290 700 +0.05(+1.18%)
Oct 21, 2008 4.044 4.240 4.044 4.240 1,300 -0.04(-0.94%)
Oct 20, 2008 3.920 4.280 3.920 4.280 3,405 +0.10(+2.39%)
Oct 17, 2008 4.180 4.180 4.180 4.180 1,225 +0.10(+2.45%)
Oct 16, 2008 4.000 4.110 4.000 4.080 4,271 -0.11(-2.63%)
Oct 15, 2008 4.100 4.190 4.100 4.190 373 -0.15(-3.46%)
Oct 14, 2008 4.870 4.900 4.100 4.340 2,333 +0.14(+3.33%)
Oct 13, 2008 4.160 4.224 4.150 4.200 1,600 +0.15(+3.70%)
Oct 10, 2008 4.250 4.250 3.400 4.050 15,112 -0.47(-10.40%)
Oct 09, 2008 4.545 4.560 4.520 4.520 700 -0.63(-12.23%)
Oct 08, 2008 5.000 5.150 4.070 5.150 5,869 +0.24(+4.89%)
Oct 07, 2008 4.800 4.950 4.750 4.910 4,264 -0.10(-2.00%)
Oct 06, 2008 5.300 5.300 4.900 5.010 17,212 -0.97(-16.22%)
Oct 03, 2008 5.290 5.980 5.250 5.980 2,800 +0.58(+10.74%)
Oct 02, 2008 5.580 5.930 5.400 5.400 1,649 -0.05(-0.92%)
Oct 01, 2008 5.350 5.450 5.350 5.450 2,064 +0.40(+7.92%)
Sep 30, 2008 5.060 5.930 5.010 5.050 2,328 -0.40(-7.34%)
Sep 29, 2008 5.700 5.880 5.450 5.450 10,388 -0.33(-5.74%)
Sep 26, 2008 5.810 6.020 5.750 5.782 3,469 -0.37(-5.99%)
Sep 25, 2008 6.030 6.150 5.750 6.150 3,692 +0.31(+5.40%)
Sep 24, 2008 6.180 6.210 5.770 5.835 5,510 -0.36(-5.89%)
Sep 23, 2008 5.760 6.200 5.750 6.200 7,158 +0.39(+6.71%)
Sep 22, 2008 6.080 6.180 5.745 5.810 2,295 -0.53(-8.36%)
Sep 19, 2008 5.940 6.990 5.935 6.340 1,961 +0.52(+8.94%)
Sep 18, 2008 5.610 7.170 5.610 5.820 4,961 -0.12(-2.02%)
Sep 17, 2008 5.770 5.970 5.770 5.940 2,951 +0.04(+0.59%)
Sep 16, 2008 6.060 6.060 5.530 5.905 14,196 -0.15(-2.40%)
Sep 15, 2008 6.250 6.270 6.050 6.050 7,579 -0.35(-5.47%)
Sep 12, 2008 6.850 6.850 6.180 6.400 25,642 -0.47(-6.86%)
Sep 11, 2008 6.950 6.980 6.871 6.871 1,600 -0.09(-1.28%)
Sep 09, 2008 7.040 6.960 6.960 6.960 25,800 -0.15(-2.11%)
Sep 08, 2008 7.060 7.160 7.020 7.110 8,064 -0.18(-2.47%)
Sep 05, 2008 7.070 7.340 7.070 7.290 1,500 +0.20(+2.82%)
Sep 04, 2008 7.070 7.120 7.050 7.090 6,245 -0.21(-2.88%)
Sep 03, 2008 7.180 7.370 7.090 7.300 19,163 -0.01(-0.14%)
Sep 02, 2008 7.470 7.500 7.200 7.310 37,332 -0.49(-6.28%)
Aug 29, 2008 7.670 7.890 7.460 7.800 11,882 +0.26(+3.45%)
Aug 28, 2008 7.300 7.540 7.300 7.540 11,322 +0.11(+1.48%)
Aug 27, 2008 7.230 7.490 7.230 7.430 9,195 +0.33(+4.65%)
Aug 26, 2008 7.150 7.250 7.100 7.100 12,470 -0.15(-2.07%)
Aug 25, 2008 7.850 7.920 7.010 7.250 75,864 -0.68(-8.58%)
Aug 22, 2008 8.570 8.570 7.900 7.930 12,340 -0.76(-8.75%)
Aug 21, 2008 8.380 8.690 8.277 8.690 7,052 +0.33(+3.95%)
Aug 20, 2008 8.600 8.600 8.360 8.360 6,838 -0.25(-2.90%)
Aug 19, 2008 8.370 9.120 8.370 8.610 17,030 +0.26(+3.11%)
Aug 18, 2008 9.470 9.540 8.200 8.350 33,364 -1.29(-13.43%)
Aug 15, 2008 11.01 11.01 9.390 9.645 22,585 -1.41(-12.71%)
Aug 14, 2008 12.19 12.49 10.70 11.05 14,521 -1.06(-8.75%)
Aug 13, 2008 11.30 13.20 11.30 12.11 17,360 +0.91(+8.13%)
Aug 12, 2008 12.47 12.47 11.11 11.20 10,583 -0.11(-0.97%)
Aug 11, 2008 11.22 11.67 11.11 11.31 22,768 -0.49(-4.15%)
Aug 08, 2008 12.27 12.40 10.44 11.80 54,587 -1.60(-11.94%)
Aug 07, 2008 14.36 14.36 13.10 13.40 13,592 -0.77(-5.45%)
Aug 06, 2008 14.50 14.74 13.51 14.17 30,359 -0.33(-2.26%)
Aug 05, 2008 14.00 14.75 14.00 14.50 25,134 +0.68(+4.92%)
Aug 04, 2008 13.05 13.96 12.69 13.82 34,081 +0.92(+7.13%)
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.