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 (%)
Nov 30, 2023 9.500 9.700 8.700 8.700 7,086 -0.50(-5.44%)
Nov 28, 2023 9.200 356 +0.04(+0.44%)
Nov 27, 2023 9.400 9.450 9.010 9.160 1,631 -0.49(-5.08%)
Nov 24, 2023 9.650 9.650 9.650 9.650 412 +0.45(+4.89%)
Nov 22, 2023 9.200 9.200 9.200 9.200 421 -0.29(-3.06%)
Nov 21, 2023 8.960 9.796 8.960 9.490 1,587 -0.10(-1.04%)
Nov 20, 2023 9.664 9.664 8.990 9.590 1,230 +0.61(+6.79%)
Nov 17, 2023 8.760 8.980 8.350 8.980 679 +0.39(+4.54%)
Nov 16, 2023 8.800 8.800 8.250 8.590 6,521 -0.66(-7.14%)
Nov 14, 2023 9.250 158 +0.34(+3.81%)
Nov 13, 2023 9.190 9.340 8.911 8.911 2,196 -0.48(-5.11%)
Nov 10, 2023 9.346 9.450 8.799 9.390 3,780 +0.33(+3.65%)
Nov 09, 2023 9.281 9.281 8.790 9.059 8,747 +0.82(+9.94%)
Nov 08, 2023 8.240 8.240 8.240 8.240 3,729 +0.17(+2.12%)
Nov 07, 2023 7.990 8.460 7.980 8.069 1,542 -0.37(-4.40%)
Nov 06, 2023 8.100 8.470 8.100 8.440 1,289 +0.12(+1.38%)
Nov 03, 2023 8.180 8.325 8.100 8.325 1,726 +0.15(+1.77%)
Nov 02, 2023 8.150 8.180 8.150 8.180 1,355 +0.18(+2.25%)
Nov 01, 2023 7.500 8.000 7.450 8.000 5,425 +0.50(+6.67%)
Oct 31, 2023 7.840 7.840 7.500 7.500 676 -0.48(-6.02%)
Oct 30, 2023 8.030 8.050 7.843 7.980 831 -0.11(-1.36%)
Oct 27, 2023 8.090 8.090 7.778 8.090 1,249 +0.08(+1.00%)
Oct 26, 2023 8.030 8.170 7.770 8.010 4,347 -0.02(-0.25%)
Oct 25, 2023 8.030 8.100 8.030 8.030 1,077 +0.01(+0.12%)
Oct 24, 2023 8.160 8.170 8.020 8.020 1,030 +0.00(+0.00%)
Oct 23, 2023 8.086 8.086 8.020 8.020 1,543 -0.01(-0.12%)
Oct 20, 2023 8.170 8.170 8.020 8.030 15,234 -0.01(-0.18%)
Oct 19, 2023 8.020 8.170 7.830 8.045 11,260 +0.02(+0.31%)
Oct 18, 2023 7.945 8.039 7.945 8.020 3,062 +0.06(+0.75%)
Oct 17, 2023 8.177 8.177 7.960 7.960 3,603 +0.00(+0.00%)
Oct 16, 2023 8.090 8.100 7.950 7.960 7,235 -0.16(-1.97%)
Oct 13, 2023 8.381 8.381 7.760 8.120 6,209 -0.02(-0.25%)
Oct 12, 2023 8.010 8.390 8.010 8.140 4,191 +0.13(+1.62%)
Oct 11, 2023 8.300 8.470 7.760 8.010 23,551 -0.30(-3.61%)
Oct 10, 2023 8.750 8.750 8.220 8.310 11,342 -0.28(-3.26%)
Oct 09, 2023 8.400 8.960 8.315 8.590 6,945 +0.19(+2.26%)
Oct 06, 2023 8.510 9.010 8.400 8.400 9,794 -0.27(-3.11%)
Oct 05, 2023 8.500 9.340 8.355 8.670 7,899 -0.18(-2.03%)
Oct 04, 2023 8.480 9.250 8.210 8.850 7,755 -0.10(-1.12%)
Oct 03, 2023 8.920 8.950 8.760 8.950 2,135 -0.03(-0.36%)
Oct 02, 2023 9.000 9.100 8.805 8.983 5,162 -0.27(-2.89%)
Sep 29, 2023 9.150 9.480 8.770 9.250 8,435 +0.14(+1.54%)
Sep 28, 2023 9.210 9.515 9.110 9.110 8,071 -0.39(-4.11%)
Sep 27, 2023 9.500 9.630 9.370 9.500 5,872 +0.00(+0.00%)
Sep 26, 2023 9.880 9.879 9.400 9.500 2,183 -0.35(-3.55%)
Sep 25, 2023 9.250 9.960 9.850 9.850 2,947 -0.18(-1.81%)
Sep 22, 2023 9.750 10.32 9.700 10.03 5,970 +0.09(+0.92%)
Sep 21, 2023 9.957 9.957 9.695 9.940 2,288 +0.23(+2.42%)
Sep 20, 2023 9.570 9.705 9.490 9.705 4,432 +0.02(+0.15%)
Sep 18, 2023 9.690 72 +0.12(+1.25%)
Sep 15, 2023 9.650 9.650 9.570 9.570 2,622 -0.73(-7.09%)
Sep 14, 2023 9.740 10.30 9.572 10.30 8,075 +0.33(+3.30%)
Sep 13, 2023 9.970 9.970 9.970 9.970 230 +0.33(+3.43%)
Sep 12, 2023 9.630 9.750 9.555 9.640 2,949 -0.01(-0.11%)
Sep 11, 2023 9.710 10.28 9.650 9.651 5,294 +0.04(+0.43%)
Sep 08, 2023 9.900 10.25 9.610 9.610 1,874 -0.12(-1.23%)
Sep 07, 2023 9.600 9.810 9.600 9.730 3,841 -0.07(-0.71%)
Sep 06, 2023 9.800 10.71 9.570 9.800 3,827 -0.06(-0.61%)
Sep 05, 2023 9.910 10.23 9.860 9.860 3,711 -0.05(-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.