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

Nortech Systems IN (NQ: NSYS )

11.86 -0.03 (-0.25%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 31, 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 (%)
Feb 28, 2018 3.491 3.769 3.400 3.500 7,326 +0.02(+0.57%)
Feb 27, 2018 3.620 3.799 3.470 3.480 22,928 -0.14(-3.87%)
Feb 26, 2018 3.500 3.690 3.410 3.620 48,676 +0.05(+1.40%)
Feb 23, 2018 3.521 4.139 3.500 3.570 179,589 +0.05(+1.42%)
Feb 22, 2018 3.530 3.533 3.520 3.520 1,506 +0.00(+0.00%)
Feb 21, 2018 3.530 3.571 3.520 3.520 612 -0.01(-0.28%)
Feb 20, 2018 3.520 3.540 3.520 3.530 691 +0.01(+0.28%)
Feb 16, 2018 3.520 3.520 3.520 0 -0.04(-1.12%)
Feb 15, 2018 3.560 3.560 3.560 3.560 102 +0.07(+2.01%)
Feb 14, 2018 3.530 3.540 3.420 3.490 3,010 +0.05(+1.45%)
Feb 13, 2018 3.440 3.650 3.410 3.440 9,559 +0.07(+2.08%)
Feb 12, 2018 3.380 3.490 3.271 3.370 4,725 +0.02(+0.60%)
Feb 09, 2018 3.460 3.630 3.350 3.350 14,787 -0.27(-7.46%)
Feb 08, 2018 3.620 3.621 3.620 3.620 338 -0.08(-2.16%)
Feb 07, 2018 3.520 3.650 3.520 3.700 3,257 +0.12(+3.35%)
Feb 06, 2018 3.437 3.590 3.437 3.580 10,728 -0.01(-0.28%)
Feb 05, 2018 3.550 3.550 3.590 2,366 +0.04(+1.13%)
Feb 02, 2018 3.553 3.612 3.550 3.550 5,235 -0.11(-3.01%)
Feb 01, 2018 3.700 3.700 3.580 3.660 14,215 -0.07(-1.88%)
Jan 31, 2018 3.660 3.846 3.650 3.730 16,518 -0.07(-1.82%)
Jan 30, 2018 3.970 3.970 3.706 3.799 25,724 -0.18(-4.55%)
Jan 29, 2018 4.090 4.330 3.700 3.980 147,855 +0.10(+2.58%)
Jan 26, 2018 3.500 3.980 3.500 3.880 120,737 +0.37(+10.54%)
Jan 25, 2018 3.520 3.540 3.510 3.510 3,924 -0.04(-1.13%)
Jan 24, 2018 3.560 3.580 3.500 3.550 8,777 -0.01(-0.28%)
Jan 23, 2018 3.750 3.958 3.510 3.560 53,031 -0.10(-2.73%)
Jan 22, 2018 3.741 3.752 3.640 3.660 8,902 -0.08(-2.17%)
Jan 19, 2018 3.770 4.850 3.700 3.741 213,717 -0.03(-0.76%)
Jan 18, 2018 3.700 3.780 3.700 3.770 22,436 +0.02(+0.53%)
Jan 17, 2018 3.790 3.790 3.700 3.750 6,017 +0.05(+1.35%)
Jan 16, 2018 3.790 3.818 3.611 3.700 16,602 -0.06(-1.60%)
Jan 12, 2018 3.760 3.760 3.760 0 +0.05(+1.35%)
Jan 11, 2018 3.810 3.810 3.710 3.710 11,423 -0.03(-0.80%)
Jan 10, 2018 3.860 3.869 3.740 3.740 5,331 -0.03(-0.80%)
Jan 08, 2018 3.770 3.770 3.770 120 -0.03(-0.79%)
Jan 05, 2018 3.860 3.958 3.800 3.800 9,625 -0.08(-2.06%)
Jan 04, 2018 3.860 3.980 3.821 3.880 7,096 -0.03(-0.77%)
Jan 03, 2018 3.980 3.985 3.820 3.910 8,312 -0.01(-0.24%)
Jan 02, 2018 3.870 4.260 3.860 3.920 82,770 +0.06(+1.54%)
Dec 29, 2017 3.860 3.860 3.860 0 -0.10(-2.53%)
Dec 28, 2017 3.990 4.120 3.870 3.960 4,443 +0.05(+1.28%)
Dec 27, 2017 3.870 3.960 3.830 3.910 15,006 -0.02(-0.51%)
Dec 26, 2017 3.840 3.940 3.840 3.930 513 +0.10(+2.61%)
Dec 22, 2017 3.980 3.980 3.830 3.830 1,141 -0.12(-3.04%)
Dec 21, 2017 3.890 4.045 3.833 3.950 9,179 +0.03(+0.77%)
Dec 20, 2017 3.990 4.152 3.920 3.920 14,148 -0.05(-1.26%)
Dec 19, 2017 3.890 4.040 3.890 3.970 5,667 +0.04(+1.02%)
Dec 18, 2017 4.020 4.110 3.930 3.930 8,049 -0.18(-4.38%)
Dec 15, 2017 4.060 4.442 3.911 4.110 20,702 +0.05(+1.26%)
Dec 14, 2017 4.051 4.210 4.021 4.059 9,119 -0.01(-0.27%)
Dec 13, 2017 4.000 4.100 4.000 4.070 2,671 -0.09(-2.16%)
Dec 12, 2017 4.101 4.650 4.045 4.160 29,002 +0.14(+3.48%)
Dec 11, 2017 4.100 4.100 4.000 4.020 4,954 -0.08(-1.95%)
Dec 08, 2017 3.940 4.120 3.940 4.100 5,025 +0.03(+0.68%)
Dec 07, 2017 3.910 4.072 3.850 4.072 7,866 +0.10(+2.58%)
Dec 06, 2017 4.150 4.150 3.900 3.970 10,176 -0.09(-2.24%)
Dec 05, 2017 4.090 4.188 3.850 4.061 4,533 +0.11(+2.81%)
Dec 04, 2017 4.060 3.950 3.950 7,415 -0.25(-5.95%)
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.