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 (%)
Nov 28, 2008 5.150 5.150 5.130 5.130 200 +0.09(+1.74%)
Nov 26, 2008 5.130 5.130 5.043 5.043 288 +0.04(+0.85%)
Nov 25, 2008 4.801 5.000 4.770 5.000 1,288 -0.25(-4.76%)
Nov 24, 2008 5.250 5.250 5.250 5.250 100 +0.06(+1.16%)
Nov 21, 2008 5.250 5.250 4.240 5.190 10,763 -0.06(-1.14%)
Nov 20, 2008 5.250 5.250 5.250 5.250 500 -0.06(-1.13%)
Nov 19, 2008 5.500 5.500 5.310 5.310 700 -0.64(-10.76%)
Nov 18, 2008 5.940 5.950 5.530 5.950 3,615 -0.21(-3.49%)
Nov 17, 2008 4.760 6.750 4.760 6.165 11,111 +1.05(+20.64%)
Nov 14, 2008 5.110 5.110 5.110 5.110 0 +0.00(+0.00%)
Nov 13, 2008 5.500 5.500 5.110 5.110 600 -0.48(-8.58%)
Nov 12, 2008 5.110 5.590 5.110 5.590 200 -0.22(-3.79%)
Nov 11, 2008 5.810 5.810 5.810 5.810 101 -0.08(-1.36%)
Nov 10, 2008 5.890 5.890 5.890 5.890 100 +0.24(+4.25%)
Nov 07, 2008 5.650 5.650 5.650 5.650 200 +0.19(+3.48%)
Nov 06, 2008 5.100 5.650 5.100 5.460 5,318 +0.50(+10.08%)
Nov 05, 2008 4.950 4.980 4.640 4.960 980 +0.46(+10.22%)
Nov 04, 2008 4.750 4.830 4.110 4.500 8,930 +0.12(+2.74%)
Nov 03, 2008 4.110 4.380 3.870 4.380 4,628 +0.23(+5.54%)
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%)
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.