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

Nortech Systems IN (NQ: NSYS )

12.07 +0.17 (+1.43%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 24, 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 (%)
Apr 30, 2009 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 28, 2009 3.000 3.000 3.000 3.000 700 -0.26(-7.98%)
Apr 27, 2009 3.000 3.260 3.000 3.260 1,250 +0.26(+8.67%)
Apr 24, 2009 3.040 3.040 2.800 3.000 825 -0.05(-1.64%)
Apr 23, 2009 3.050 3.050 3.050 3.050 100 +0.13(+4.45%)
Apr 22, 2009 2.900 2.920 2.900 2.920 4,057 +0.02(+0.69%)
Apr 21, 2009 2.950 3.000 2.850 2.900 503 -0.05(-1.69%)
Apr 17, 2009 2.950 2.950 2.950 2.950 300 -0.05(-1.83%)
Apr 16, 2009 2.910 3.410 2.850 3.005 7,547 -0.08(-2.75%)
Apr 15, 2009 3.090 3.090 3.090 3.090 100 +0.13(+4.32%)
Apr 13, 2009 2.962 2.962 2.962 2.962 0 +0.06(+2.14%)
Apr 09, 2009 2.900 2.900 2.900 2.900 200 -0.16(-5.23%)
Apr 08, 2009 2.910 3.140 2.910 3.060 657 -0.15(-4.67%)
Apr 07, 2009 3.210 3.210 3.210 3.210 335 +0.29(+9.93%)
Apr 06, 2009 3.100 3.230 2.920 2.920 1,300 -0.21(-6.67%)
Apr 03, 2009 3.129 3.129 3.129 3.129 400 +0.08(+2.58%)
Apr 02, 2009 3.000 3.050 3.000 3.050 3,001 -0.40(-11.59%)
Mar 31, 2009 3.450 3.450 3.450 3.450 100 +0.35(+11.29%)
Mar 27, 2009 3.000 3.100 3.000 3.100 1,712 +0.00(+0.00%)
Mar 26, 2009 3.000 3.100 3.000 3.100 2,251 +0.01(+0.32%)
Mar 25, 2009 2.800 3.090 2.800 3.090 3,049 +0.29(+10.36%)
Mar 24, 2009 2.950 3.200 2.800 2.800 2,735 -0.10(-3.45%)
Mar 23, 2009 2.900 2.900 2.900 2.900 175 -0.11(-3.65%)
Mar 20, 2009 3.000 3.020 3.000 3.010 900 -0.13(-4.14%)
Mar 19, 2009 3.000 3.140 3.000 3.140 3,400 +0.08(+2.61%)
Mar 18, 2009 3.060 3.230 2.760 3.060 8,782 -0.59(-16.16%)
Mar 17, 2009 3.040 3.650 3.040 3.650 1,107 -0.05(-1.35%)
Mar 16, 2009 3.680 3.750 3.680 3.700 2,300 +0.02(+0.54%)
Mar 13, 2009 3.680 3.680 3.680 3.680 179 -0.01(-0.27%)
Mar 12, 2009 3.690 3.690 3.690 3.690 300 -0.01(-0.27%)
Mar 11, 2009 3.640 3.700 3.120 3.700 1,200 +0.20(+5.71%)
Mar 10, 2009 3.710 3.900 3.417 3.500 7,454 +0.00(+0.00%)
Mar 09, 2009 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Mar 06, 2009 3.338 3.500 3.338 3.500 800 -0.24(-6.42%)
Mar 05, 2009 3.740 3.740 3.740 3.740 0 +0.00(+0.00%)
Mar 04, 2009 3.460 4.000 3.020 3.740 25,718 -0.01(-0.27%)
Mar 02, 2009 4.000 4.000 3.000 3.750 4,060 -0.18(-4.58%)
Feb 27, 2009 3.930 3.930 3.930 3.930 100 -0.02(-0.50%)
Feb 26, 2009 3.950 3.950 3.950 3.950 200 +0.00(+0.00%)
Feb 25, 2009 3.950 3.950 3.950 3.950 600 -0.03(-0.72%)
Feb 24, 2009 4.000 4.000 3.710 3.978 1,279 +0.21(+5.70%)
Feb 23, 2009 4.000 4.000 3.764 3.764 500 -0.17(-4.22%)
Feb 20, 2009 4.000 4.000 3.700 3.930 800 -0.01(-0.25%)
Feb 19, 2009 3.940 3.940 3.940 3.940 300 -0.06(-1.50%)
Feb 18, 2009 4.000 4.000 4.000 4.000 300 +0.06(+1.52%)
Feb 17, 2009 3.700 3.990 3.700 3.940 700 +0.18(+4.79%)
Feb 13, 2009 4.150 4.200 3.760 3.760 4,400 -0.39(-9.40%)
Feb 12, 2009 4.150 4.150 3.560 4.150 4,100 +0.15(+3.75%)
Feb 11, 2009 4.000 4.000 4.000 4.000 200 -0.15(-3.61%)
Feb 10, 2009 4.150 4.150 4.150 4.150 200 +0.02(+0.51%)
Feb 09, 2009 4.150 4.350 3.920 4.129 3,668 -0.07(-1.69%)
Feb 06, 2009 4.150 4.200 4.150 4.200 1,200 +0.05(+1.20%)
Feb 05, 2009 4.150 4.150 4.150 4.150 100 +0.15(+3.75%)
Feb 04, 2009 4.000 4.000 4.000 4.000 200 -0.00(-0.00%)
Feb 03, 2009 4.000 4.000 4.000 4.000 897 +0.00(+0.00%)
Feb 02, 2009 4.200 4.200 3.910 4.000 460 -0.15(-3.61%)
Jan 30, 2009 4.100 4.150 4.100 4.150 200 -0.05(-1.19%)
Jan 27, 2009 4.190 4.200 4.200 4.200 400 +0.06(+1.45%)
Jan 26, 2009 3.900 4.140 3.900 4.140 300 +0.14(+3.50%)
Jan 23, 2009 4.007 4.080 3.900 4.000 2,448 -0.07(-1.72%)
Jan 22, 2009 3.920 4.070 3.920 4.070 1,300 -0.31(-7.08%)
Jan 16, 2009 4.380 4.380 4.380 4.380 0 +0.00(+0.00%)
Jan 15, 2009 4.310 4.390 4.100 4.380 900 +0.08(+1.86%)
Jan 14, 2009 4.300 4.300 4.300 4.300 400 -0.09(-2.05%)
Jan 13, 2009 4.390 4.390 4.390 4.390 135 +0.00(+0.00%)
Jan 12, 2009 4.390 4.390 4.390 4.390 455 +0.09(+2.09%)
Jan 09, 2009 4.390 4.390 4.000 4.300 2,897 +0.00(+0.00%)
Jan 08, 2009 4.160 4.300 4.160 4.300 3,760 +0.00(+0.00%)
Jan 07, 2009 4.300 4.300 4.300 4.300 100 -0.10(-2.27%)
Jan 06, 2009 3.870 4.480 3.870 4.400 2,095 -0.17(-3.72%)
Jan 05, 2009 4.570 4.570 4.570 4.570 100 -0.12(-2.56%)
Jan 02, 2009 4.690 4.690 4.690 4.690 100 +0.69(+17.25%)
Dec 31, 2008 3.800 4.000 3.800 4.000 3,386 +0.03(+0.76%)
Dec 30, 2008 4.010 4.010 3.830 3.970 800 +0.07(+1.79%)
Dec 29, 2008 4.100 4.100 3.890 3.900 3,584 -0.30(-7.14%)
Dec 26, 2008 4.000 4.200 4.000 4.200 300 +0.10(+2.44%)
Dec 24, 2008 4.130 4.130 4.090 4.100 1,303 +0.10(+2.50%)
Dec 22, 2008 4.260 4.000 4.000 4.000 2,200 -0.25(-5.88%)
Dec 19, 2008 4.620 4.620 4.250 4.250 1,376 +0.00(+0.00%)
Dec 18, 2008 4.400 4.400 4.000 4.250 4,000 -0.15(-3.41%)
Dec 17, 2008 4.390 4.400 4.390 4.400 1,000 +0.00(+0.00%)
Dec 16, 2008 4.420 4.420 4.400 4.400 1,300 -0.03(-0.68%)
Dec 15, 2008 4.750 4.750 4.400 4.430 300 -0.11(-2.43%)
Dec 12, 2008 4.400 4.540 4.400 4.540 400 -0.02(-0.44%)
Dec 11, 2008 4.600 4.600 4.510 4.560 2,350 -0.04(-0.87%)
Dec 10, 2008 4.490 4.600 4.480 4.600 767 +0.10(+2.22%)
Dec 09, 2008 4.690 4.690 4.350 4.500 4,352 -0.19(-4.05%)
Dec 08, 2008 4.400 4.890 4.400 4.690 600 -0.10(-2.09%)
Dec 05, 2008 4.790 4.790 4.790 4.790 100 +0.44(+10.11%)
Dec 04, 2008 4.320 4.930 4.320 4.350 4,732 -0.56(-11.41%)
Dec 03, 2008 4.910 4.910 4.420 4.910 697 -0.04(-0.81%)
Dec 02, 2008 4.320 4.950 4.320 4.950 1,900 -0.18(-3.51%)
Dec 01, 2008 5.130 5.130 5.130 5.130 100 +0.00(+0.00%)
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%)
Sep 02, 2008 7.470 7.500 7.200 7.310 37,332 -0.49(-6.28%)
Aug 29, 2008 7.670 7.890 7.460 7.800 11,882 +0.26(+3.45%)
Aug 28, 2008 7.300 7.540 7.300 7.540 11,322 +0.11(+1.48%)
Aug 27, 2008 7.230 7.490 7.230 7.430 9,195 +0.33(+4.65%)
Aug 26, 2008 7.150 7.250 7.100 7.100 12,470 -0.15(-2.07%)
Aug 25, 2008 7.850 7.920 7.010 7.250 75,864 -0.68(-8.58%)
Aug 22, 2008 8.570 8.570 7.900 7.930 12,340 -0.76(-8.75%)
Aug 21, 2008 8.380 8.690 8.277 8.690 7,052 +0.33(+3.95%)
Aug 20, 2008 8.600 8.600 8.360 8.360 6,838 -0.25(-2.90%)
Aug 19, 2008 8.370 9.120 8.370 8.610 17,030 +0.26(+3.11%)
Aug 18, 2008 9.470 9.540 8.200 8.350 33,364 -1.29(-13.43%)
Aug 15, 2008 11.01 11.01 9.390 9.645 22,585 -1.41(-12.71%)
Aug 14, 2008 12.19 12.49 10.70 11.05 14,521 -1.06(-8.75%)
Aug 13, 2008 11.30 13.20 11.30 12.11 17,360 +0.91(+8.13%)
Aug 12, 2008 12.47 12.47 11.11 11.20 10,583 -0.11(-0.97%)
Aug 11, 2008 11.22 11.67 11.11 11.31 22,768 -0.49(-4.15%)
Aug 08, 2008 12.27 12.40 10.44 11.80 54,587 -1.60(-11.94%)
Aug 07, 2008 14.36 14.36 13.10 13.40 13,592 -0.77(-5.45%)
Aug 06, 2008 14.50 14.74 13.51 14.17 30,359 -0.33(-2.26%)
Aug 05, 2008 14.00 14.75 14.00 14.50 25,134 +0.68(+4.92%)
Aug 04, 2008 13.05 13.96 12.69 13.82 34,081 +0.92(+7.13%)
Aug 01, 2008 12.22 12.91 12.22 12.90 10,468 +0.71(+5.82%)
Jul 31, 2008 12.15 12.90 12.15 12.19 4,776 -0.15(-1.22%)
Jul 30, 2008 12.93 12.93 12.27 12.34 9,368 -0.13(-1.04%)
Jul 29, 2008 12.47 12.98 12.28 12.47 7,823 +0.13(+1.05%)
Jul 28, 2008 12.77 12.92 12.18 12.34 16,263 -0.10(-0.80%)
Jul 25, 2008 12.86 12.89 12.13 12.44 6,117 -0.40(-3.08%)
Jul 24, 2008 12.89 12.89 12.57 12.84 9,831 +0.14(+1.06%)
Jul 23, 2008 12.95 13.00 12.57 12.70 8,729 -0.01(-0.08%)
Jul 22, 2008 12.90 12.90 12.57 12.71 5,621 -0.23(-1.78%)
Jul 21, 2008 12.25 13.00 12.25 12.94 32,766 +0.82(+6.77%)
Jul 18, 2008 12.50 12.75 11.62 12.12 26,970 -0.08(-0.66%)
Jul 17, 2008 12.07 12.20 11.78 12.20 16,186 +0.55(+4.72%)
Jul 16, 2008 11.94 12.48 11.60 11.65 18,684 +0.04(+0.34%)
Jul 15, 2008 11.79 11.94 11.35 11.61 18,876 +0.12(+1.06%)
Jul 14, 2008 11.00 11.50 10.70 11.49 26,192 +0.51(+4.63%)
Jul 11, 2008 10.99 10.99 10.54 10.98 1,295 +0.36(+3.39%)
Jul 10, 2008 10.50 10.62 10.40 10.62 1,770 -0.08(-0.75%)
Jul 09, 2008 10.70 10.93 10.50 10.70 12,992 -0.01(-0.09%)
Jul 08, 2008 10.75 10.75 10.70 10.71 25,252 +0.13(+1.19%)
Jul 07, 2008 10.71 10.75 10.06 10.58 39,614 +0.98(+10.25%)
Jul 04, 2008 9.410 9.850 9.410 9.600 12,837 +0.00(+0.00%)
Jul 03, 2008 9.410 9.850 9.410 9.600 12,837 +0.36(+3.90%)
Jul 02, 2008 9.680 9.680 9.010 9.240 20,773 -0.30(-3.14%)
Jul 01, 2008 9.200 9.550 8.500 9.540 39,106 +0.17(+1.81%)
Jun 30, 2008 8.360 9.500 8.070 9.370 66,760 +1.38(+17.27%)
Jun 27, 2008 7.990 7.990 7.990 7.990 0 +0.00(+0.00%)
Jun 26, 2008 7.990 7.990 7.990 7.990 0 +0.00(+0.00%)
Jun 25, 2008 7.910 8.000 7.580 7.990 2,400 -0.12(-1.48%)
Jun 24, 2008 8.060 8.260 7.900 8.110 9,025 +0.08(+1.00%)
Jun 23, 2008 8.050 8.050 8.030 8.030 400 -0.22(-2.67%)
Jun 20, 2008 8.250 8.250 8.250 8.250 1,000 -0.09(-1.08%)
Jun 19, 2008 8.060 8.340 8.060 8.340 2,072 +0.00(+0.00%)
Jun 18, 2008 8.340 8.340 8.110 8.340 3,050 +0.02(+0.29%)
Jun 17, 2008 8.060 8.316 8.060 8.316 400 -0.02(-0.29%)
Jun 16, 2008 8.060 8.340 7.900 8.340 5,669 +0.34(+4.25%)
Jun 13, 2008 8.000 8.000 8.000 8.000 200 +0.00(+0.00%)
Jun 12, 2008 8.000 8.000 8.000 8.000 125 -0.03(-0.37%)
Jun 11, 2008 8.290 8.340 8.030 8.030 1,916 -0.26(-3.14%)
Jun 10, 2008 8.270 9.110 8.000 8.290 2,597 +0.29(+3.62%)
Jun 09, 2008 8.000 8.040 8.000 8.000 1,200 -0.01(-0.12%)
Jun 06, 2008 8.010 8.010 8.010 8.010 200 -0.03(-0.37%)
Jun 05, 2008 8.050 8.050 8.040 8.040 900 -0.23(-2.77%)
Jun 04, 2008 8.060 8.350 8.060 8.269 1,450 +0.21(+2.59%)
Jun 03, 2008 8.350 8.500 8.050 8.060 3,760 -0.13(-1.55%)
Jun 02, 2008 8.180 8.200 7.960 8.187 5,031 +0.21(+2.59%)
May 30, 2008 8.200 8.200 7.700 7.980 3,296 -0.26(-3.16%)
May 29, 2008 8.240 8.240 8.240 8.240 0 +0.00(+0.00%)
May 28, 2008 8.230 8.250 8.230 8.240 400 +0.28(+3.52%)
May 27, 2008 7.510 7.990 7.510 7.960 1,700 +0.20(+2.58%)
May 26, 2008 7.750 7.760 7.600 7.760 4,975 +0.00(+0.00%)
May 23, 2008 7.750 7.760 7.600 7.760 4,975 +0.25(+3.27%)
May 22, 2008 7.530 7.660 7.360 7.514 34,796 -0.08(-1.00%)
May 21, 2008 8.000 8.000 7.580 7.590 12,088 -0.41(-5.13%)
May 20, 2008 7.900 8.100 7.900 8.000 4,495 +0.10(+1.27%)
May 19, 2008 7.850 8.800 7.840 7.900 19,924 -0.30(-3.66%)
May 16, 2008 9.020 9.460 8.060 8.200 58,169 -1.20(-12.77%)
May 15, 2008 8.160 9.880 7.530 9.400 247,142 +2.90(+44.62%)
May 14, 2008 6.480 6.500 6.480 6.500 21,900 +0.25(+4.00%)
May 13, 2008 6.480 6.480 6.250 6.250 700 +0.05(+0.81%)
May 12, 2008 6.200 6.200 6.200 6.200 200 +0.00(+0.00%)
May 09, 2008 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
May 08, 2008 6.200 6.200 6.200 6.200 3,785 -0.10(-1.59%)
May 07, 2008 6.500 6.500 6.300 6.300 200 +0.10(+1.61%)
May 06, 2008 6.200 6.200 6.200 6.200 500 +0.00(+0.00%)
May 05, 2008 6.320 6.320 6.200 6.200 1,500 -0.28(-4.32%)
May 02, 2008 6.050 6.480 6.050 6.480 350 +0.00(+0.00%)
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.