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 (%)
Dec 29, 2023 9.620 10.000 9.360 9.420 2,878 -0.65(-6.46%)
Dec 28, 2023 9.642 10.07 9.642 10.07 1,278 +0.17(+1.72%)
Dec 27, 2023 9.750 10.03 9.750 9.900 980 +0.22(+2.27%)
Dec 26, 2023 9.810 9.810 9.310 9.680 2,078 -0.13(-1.35%)
Dec 22, 2023 10.14 10.14 9.730 9.812 1,280 +0.06(+0.64%)
Dec 21, 2023 9.800 10.14 9.300 9.750 1,893 -0.00(-0.00%)
Dec 20, 2023 9.790 10.27 9.750 9.750 5,939 +0.15(+1.56%)
Dec 19, 2023 9.000 9.600 9.000 9.600 1,741 +0.16(+1.69%)
Dec 18, 2023 9.255 9.440 9.255 9.440 2,372 +0.52(+5.87%)
Dec 15, 2023 9.110 9.440 8.917 8.917 1,438 -0.19(-2.12%)
Dec 14, 2023 9.270 9.270 9.000 9.110 1,253 -0.04(-0.44%)
Dec 13, 2023 8.800 9.220 8.800 9.150 2,232 +0.15(+1.67%)
Dec 12, 2023 9.000 9.000 9.000 9.000 415 -0.20(-2.17%)
Dec 11, 2023 9.460 9.460 8.970 9.200 3,292 +0.30(+3.37%)
Dec 08, 2023 8.930 8.930 8.600 8.900 2,978 -0.71(-7.39%)
Dec 07, 2023 9.800 9.800 8.600 9.610 2,466 +0.36(+3.89%)
Dec 06, 2023 9.110 9.460 9.100 9.250 4,441 +0.65(+7.56%)
Dec 05, 2023 9.040 9.040 8.600 8.600 468 -0.44(-4.87%)
Dec 04, 2023 9.600 9.600 8.900 9.040 3,457 +0.04(+0.44%)
Dec 01, 2023 9.700 9.700 9.000 9.000 5,168 +0.30(+3.45%)
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%)
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.