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

Nortech Systems IN (NQ: NSYS )

11.90 +0.12 (+1.02%)
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 (%)
Oct 31, 2017 4.140 4.260 3.892 4.200 6,749 +0.04(+0.88%)
Oct 30, 2017 3.950 4.250 3.889 4.163 8,077 +0.19(+4.87%)
Oct 27, 2017 4.020 4.120 3.900 3.970 13,973 -0.20(-4.80%)
Oct 26, 2017 4.190 4.440 3.810 4.170 47,221 -0.06(-1.42%)
Oct 25, 2017 3.800 6.240 3.800 4.230 474,122 +0.31(+7.91%)
Oct 24, 2017 4.190 4.190 3.910 3.920 4,327 -0.17(-4.16%)
Oct 23, 2017 4.110 4.167 4.039 4.090 3,596 +0.07(+1.74%)
Oct 20, 2017 4.250 4.250 3.850 4.020 30,948 -0.18(-4.29%)
Oct 19, 2017 4.190 4.240 4.100 4.200 14,957 +0.00(+0.12%)
Oct 18, 2017 3.530 4.490 3.530 4.195 143,730 +0.47(+12.47%)
Oct 17, 2017 3.732 3.760 3.730 3.730 1,817 +0.23(+6.57%)
Oct 16, 2017 3.380 3.650 3.375 3.500 6,265 +0.00(+0.00%)
Oct 13, 2017 3.360 3.509 3.360 3.500 4,889 +0.12(+3.55%)
Oct 12, 2017 3.370 3.480 3.370 3.380 6,212 +0.00(+0.00%)
Oct 11, 2017 3.450 3.475 3.380 3.380 10,418 -0.08(-2.31%)
Oct 10, 2017 3.580 3.780 3.450 3.460 22,065 -0.14(-3.89%)
Oct 09, 2017 3.780 3.780 3.570 3.600 3,805 -0.30(-7.69%)
Oct 06, 2017 3.550 3.900 3.550 3.900 4,123 +0.30(+8.34%)
Oct 05, 2017 3.470 3.600 3.470 3.600 4,115 +0.06(+1.69%)
Oct 04, 2017 3.450 3.540 3.441 3.540 2,999 +0.08(+2.31%)
Oct 03, 2017 3.510 3.510 3.460 3.460 917 +0.09(+2.67%)
Sep 29, 2017 3.370 3.370 3.370 6 -0.05(-1.46%)
Sep 28, 2017 3.417 3.420 3.417 3.420 707 +0.02(+0.54%)
Sep 27, 2017 3.450 3.450 3.401 3.401 616 -0.02(-0.54%)
Sep 26, 2017 3.447 3.447 3.420 3.420 683 +0.05(+1.41%)
Sep 25, 2017 3.440 3.440 3.360 3.372 1,540 -0.13(-3.70%)
Sep 22, 2017 3.410 3.535 3.410 3.502 3,786 +0.09(+2.70%)
Sep 21, 2017 3.410 3.410 3.410 3.410 520 +0.00(+0.00%)
Sep 20, 2017 3.550 3.550 3.410 3.410 2,710 -0.04(-1.16%)
Sep 19, 2017 3.450 3.450 3.450 3.450 447 -0.09(-2.54%)
Sep 18, 2017 3.410 3.580 3.410 3.540 2,350 +0.13(+3.81%)
Sep 15, 2017 3.430 3.440 3.410 3.410 1,810 -0.03(-0.87%)
Sep 14, 2017 3.440 3.440 3.440 3.440 340 -0.07(-1.99%)
Sep 13, 2017 3.520 3.520 3.510 3.510 6,075 -0.03(-0.79%)
Sep 12, 2017 3.538 3.538 3.538 3.538 199 +0.02(+0.51%)
Sep 11, 2017 3.590 3.590 3.520 3.520 1,111 +0.10(+2.92%)
Sep 08, 2017 3.420 3.420 3.420 3.420 100 +0.00(+0.00%)
Sep 07, 2017 3.420 3.420 3.420 3.420 244 -0.01(-0.29%)
Sep 06, 2017 3.290 3.500 3.290 3.430 1,550 -0.03(-0.87%)
Sep 05, 2017 3.460 3.460 3.460 3.460 140 -0.01(-0.29%)
Sep 01, 2017 3.470 3.470 3.470 3.470 285 +0.06(+1.76%)
Aug 31, 2017 3.410 3.410 3.410 3.410 221 -0.08(-2.29%)
Aug 30, 2017 3.490 3.490 3.490 3.490 151 +0.07(+2.05%)
Aug 25, 2017 3.420 3.420 3.420 46 +0.07(+2.09%)
Aug 24, 2017 3.370 3.370 3.331 3.350 3,502 -0.16(-4.56%)
Aug 23, 2017 3.390 3.510 3.350 3.510 6,002 +0.00(+0.00%)
Aug 22, 2017 3.390 3.590 3.292 3.510 20,695 +0.10(+2.93%)
Aug 21, 2017 3.400 3.410 3.157 3.410 3,374 -0.01(-0.29%)
Aug 18, 2017 3.400 3.420 3.400 3.420 476 -0.00(-0.00%)
Aug 17, 2017 3.510 3.510 3.420 3.420 499 -0.09(-2.56%)
Aug 16, 2017 3.583 3.583 3.510 3.510 2,200 -0.02(-0.57%)
Aug 10, 2017 3.530 3.530 3.530 266 -0.05(-1.42%)
Aug 08, 2017 3.581 3.581 3.581 123 +0.05(+1.44%)
Aug 07, 2017 3.530 3.530 3.530 3.530 130 -0.08(-2.10%)
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.