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 (%)
Apr 30, 2010 3.650 3.900 3.650 3.900 500 +0.05(+1.30%)
Apr 29, 2010 3.840 3.850 3.840 3.850 1,200 +0.01(+0.26%)
Apr 28, 2010 3.840 3.840 3.840 3.840 400 +0.04(+1.05%)
Apr 27, 2010 3.850 3.850 3.650 3.800 2,800 +0.00(+0.00%)
Apr 26, 2010 3.800 3.800 3.800 3.800 500 +0.00(+0.00%)
Apr 23, 2010 3.750 3.800 3.670 3.800 2,596 +0.05(+1.33%)
Apr 22, 2010 3.750 3.750 3.750 3.750 1,152 +0.08(+2.18%)
Apr 21, 2010 3.670 3.670 3.670 3.670 200 +0.07(+1.94%)
Apr 20, 2010 3.600 3.600 3.600 3.600 600 +0.01(+0.28%)
Apr 19, 2010 3.600 3.600 3.500 3.590 1,300 -0.00(-0.06%)
Apr 16, 2010 3.570 3.595 3.550 3.592 3,820 +0.09(+2.63%)
Apr 15, 2010 3.550 3.550 3.500 3.500 6,220 -0.10(-2.78%)
Apr 14, 2010 3.600 3.600 3.600 3.600 200 +0.05(+1.41%)
Apr 13, 2010 3.550 3.550 3.550 3.550 260 +0.05(+1.43%)
Apr 09, 2010 3.500 3.500 3.500 3.500 0 +0.11(+3.24%)
Apr 08, 2010 3.390 3.405 3.390 3.390 400 -0.11(-3.14%)
Apr 07, 2010 3.500 3.500 3.500 3.500 890 +0.00(+0.00%)
Apr 06, 2010 3.500 3.500 3.500 3.500 484 +0.18(+5.42%)
Apr 05, 2010 3.575 3.575 3.320 3.320 400 -0.06(-1.78%)
Apr 01, 2010 3.330 3.380 3.380 3.380 500 -0.08(-2.31%)
Mar 31, 2010 3.320 3.460 3.315 3.460 3,161 +0.15(+4.53%)
Mar 30, 2010 3.410 3.410 3.290 3.310 3,248 -0.15(-4.34%)
Mar 29, 2010 3.460 3.460 3.410 3.460 900 -0.19(-5.21%)
Mar 24, 2010 3.650 3.650 3.650 3.650 0 -0.12(-3.18%)
Mar 23, 2010 3.690 3.770 3.380 3.770 1,400 +0.07(+1.85%)
Mar 22, 2010 3.700 3.721 3.700 3.701 4,150 +0.00(+0.04%)
Mar 19, 2010 3.520 3.700 3.520 3.700 1,950 +0.18(+5.11%)
Mar 18, 2010 3.510 3.770 3.500 3.520 1,006 +0.11(+3.22%)
Mar 15, 2010 3.410 3.410 3.410 3.410 0 -0.01(-0.29%)
Mar 12, 2010 3.420 3.420 3.420 3.420 100 +0.12(+3.61%)
Mar 10, 2010 3.301 3.301 3.301 3.301 0 +0.15(+4.79%)
Mar 09, 2010 3.250 3.250 3.110 3.150 4,150 -0.03(-0.94%)
Mar 05, 2010 3.180 3.180 3.180 3.180 0 +0.07(+2.25%)
Mar 04, 2010 3.120 3.140 3.100 3.110 4,800 -0.14(-4.16%)
Mar 03, 2010 3.250 3.250 3.245 3.245 500 +0.06(+2.04%)
Mar 02, 2010 3.180 3.180 3.170 3.180 1,625 -0.19(-5.64%)
Mar 01, 2010 3.110 3.370 3.110 3.370 2,100 +0.24(+7.67%)
Feb 26, 2010 3.275 3.280 3.130 3.130 1,300 -0.00(-0.00%)
Feb 24, 2010 3.380 3.130 3.130 3.130 300 +0.03(+0.97%)
Feb 23, 2010 3.265 3.265 3.100 3.100 1,900 -0.20(-6.06%)
Feb 22, 2010 3.300 3.300 3.300 3.300 300 +0.05(+1.54%)
Feb 19, 2010 3.110 3.250 3.100 3.250 400 +0.04(+1.25%)
Feb 18, 2010 3.210 3.210 3.210 3.210 100 +0.11(+3.55%)
Feb 17, 2010 3.120 3.120 3.100 3.100 928 -0.02(-0.64%)
Feb 16, 2010 3.100 3.120 2.960 3.120 2,750 -0.13(-4.00%)
Feb 12, 2010 3.140 3.250 3.250 3.250 3,000 +0.17(+5.52%)
Feb 11, 2010 3.110 3.110 2.960 3.080 2,000 -0.24(-7.23%)
Feb 10, 2010 3.320 3.320 3.070 3.320 5,280 +0.02(+0.61%)
Feb 09, 2010 3.250 3.300 3.050 3.300 5,670 +0.21(+6.80%)
Feb 04, 2010 3.050 3.090 3.090 3.090 1,200 -0.01(-0.32%)
Feb 02, 2010 3.770 3.100 3.100 3.100 1,300 +0.03(+0.98%)
Feb 01, 2010 3.080 3.080 3.070 3.070 1,000 -0.03(-0.97%)
Jan 29, 2010 3.110 3.213 3.000 3.100 2,500 -0.35(-10.15%)
Jan 26, 2010 3.450 3.450 3.450 3.450 0 +0.07(+1.92%)
Jan 25, 2010 3.360 3.385 3.350 3.385 400 +0.03(+1.04%)
Jan 22, 2010 3.360 3.380 3.350 3.350 802 -0.01(-0.26%)
Jan 20, 2010 3.359 3.359 3.359 3.359 0 -0.09(-2.65%)
Jan 19, 2010 3.600 3.800 3.400 3.450 3,000 +0.05(+1.32%)
Jan 15, 2010 3.450 3.405 3.405 3.405 3,900 +0.00(+0.15%)
Jan 14, 2010 3.430 3.430 3.300 3.400 2,200 -0.03(-0.87%)
Jan 13, 2010 3.200 3.430 3.200 3.430 9,710 +0.23(+7.18%)
Jan 12, 2010 3.180 3.200 3.180 3.200 1,155 +0.01(+0.31%)
Jan 06, 2010 2.940 3.190 3.190 3.190 600 +0.09(+3.07%)
Jan 05, 2010 3.250 3.250 3.060 3.095 2,530 -0.10(-3.28%)
Jan 04, 2010 3.060 3.200 3.058 3.200 623 -0.05(-1.54%)
Dec 31, 2009 3.250 3.250 3.250 3.250 6,000 +0.00(+0.00%)
Dec 30, 2009 3.270 3.270 3.250 3.250 1,579 -0.04(-1.22%)
Dec 29, 2009 3.150 3.290 3.150 3.290 1,460 +0.00(+0.00%)
Dec 28, 2009 3.300 3.300 3.290 3.290 352 +0.26(+8.58%)
Dec 23, 2009 3.030 3.030 3.030 3.030 0 -0.00(-0.00%)
Dec 22, 2009 3.030 3.040 3.030 3.030 1,814 -0.07(-2.25%)
Dec 21, 2009 3.100 3.100 3.100 3.100 100 -0.05(-1.59%)
Dec 18, 2009 3.030 3.150 3.030 3.150 2,148 +0.11(+3.62%)
Dec 17, 2009 3.030 3.040 3.030 3.040 200 -0.05(-1.62%)
Dec 16, 2009 3.090 3.090 3.090 3.090 200 +0.00(+0.00%)
Dec 14, 2009 3.090 3.090 3.090 3.090 6,500 -0.04(-1.28%)
Dec 11, 2009 3.130 3.130 3.130 3.130 100 +0.02(+0.64%)
Dec 10, 2009 3.070 3.110 3.070 3.110 2,100 -0.02(-0.60%)
Dec 09, 2009 3.070 3.129 3.070 3.129 6,190 +0.03(+0.93%)
Dec 08, 2009 3.030 3.100 3.030 3.100 6,500 +0.10(+3.33%)
Dec 07, 2009 3.000 3.000 3.000 3.000 1,310 +0.00(+0.00%)
Dec 04, 2009 2.990 3.000 2.980 3.000 9,052 +0.05(+1.69%)
Dec 03, 2009 2.490 2.950 2.490 2.950 5,200 -0.15(-4.84%)
Nov 30, 2009 3.100 3.100 3.100 3.100 100 +0.10(+3.51%)
Nov 24, 2009 2.900 2.995 2.995 2.995 1,200 -0.00(-0.17%)
Nov 19, 2009 3.000 3.000 3.000 3.000 1,000 +0.04(+1.35%)
Nov 17, 2009 2.960 2.960 2.960 2.960 0 -0.09(-2.95%)
Nov 12, 2009 3.090 3.050 3.050 3.050 1,100 +0.05(+1.84%)
Nov 11, 2009 2.995 2.995 2.995 2.995 100 +0.04(+1.18%)
Nov 10, 2009 2.970 2.970 2.960 2.960 791 -0.04(-1.33%)
Nov 09, 2009 3.080 3.080 3.000 3.000 1,120 -0.01(-0.33%)
Nov 06, 2009 2.956 3.010 2.956 3.010 1,299 +0.07(+2.38%)
Nov 05, 2009 2.930 2.940 2.930 2.940 1,400 +0.14(+5.00%)
Nov 03, 2009 2.800 2.800 2.800 2.800 0 +0.02(+0.57%)
Nov 02, 2009 2.670 2.784 2.670 2.784 2,000 +0.04(+1.61%)
Oct 30, 2009 2.920 3.045 2.740 2.740 6,972 -0.06(-2.14%)
Oct 28, 2009 2.800 2.800 2.800 2.800 0 -0.18(-6.04%)
Oct 27, 2009 3.010 3.010 2.980 2.980 500 -0.03(-1.00%)
Oct 23, 2009 3.010 3.010 3.010 3.010 0 -0.00(-0.05%)
Oct 22, 2009 2.980 3.011 2.980 3.011 1,200 +0.02(+0.73%)
Oct 21, 2009 3.150 3.170 2.990 2.990 1,364 -0.21(-6.57%)
Oct 15, 2009 3.200 3.200 3.200 3.200 0 +0.17(+5.61%)
Oct 14, 2009 2.990 3.040 2.980 3.030 2,200 +0.05(+1.67%)
Oct 13, 2009 2.810 2.980 2.800 2.980 750 +0.00(+0.00%)
Oct 12, 2009 2.808 2.980 2.808 2.980 5,055 +0.24(+8.76%)
Oct 09, 2009 2.600 2.755 2.600 2.740 1,932 -0.01(-0.36%)
Oct 07, 2009 2.750 2.750 2.750 2.750 0 -0.24(-8.03%)
Oct 02, 2009 2.990 2.990 2.990 2.990 0 +0.00(+0.00%)
Oct 01, 2009 2.990 2.990 2.990 2.990 300 -0.01(-0.33%)
Sep 28, 2009 3.000 3.000 3.000 3.000 0 +0.17(+6.01%)
Sep 25, 2009 2.650 2.830 2.650 2.830 1,100 +0.13(+4.81%)
Sep 24, 2009 2.710 2.710 2.700 2.700 2,090 -0.01(-0.37%)
Sep 23, 2009 2.710 2.710 2.710 2.710 103 -0.08(-2.87%)
Sep 22, 2009 2.770 2.790 2.750 2.790 4,000 +0.04(+1.27%)
Sep 21, 2009 2.670 2.755 2.600 2.755 3,202 +0.07(+2.80%)
Sep 18, 2009 2.680 2.789 2.660 2.680 4,078 -0.17(-5.96%)
Sep 17, 2009 2.850 2.850 2.850 2.850 300 +0.15(+5.56%)
Sep 16, 2009 2.700 2.700 2.700 2.700 150 -0.04(-1.46%)
Sep 11, 2009 2.750 2.740 2.740 2.740 10,100 -0.15(-5.19%)
Sep 10, 2009 2.890 2.890 2.890 2.890 130 +0.00(+0.00%)
Sep 08, 2009 2.850 2.890 2.890 2.890 4,600 +0.12(+4.33%)
Sep 04, 2009 2.600 2.770 2.600 2.770 5,000 +0.02(+0.73%)
Sep 02, 2009 2.850 2.750 2.750 2.750 8,700 -0.05(-1.79%)
Sep 01, 2009 2.690 2.850 2.680 2.800 16,691 +0.17(+6.46%)
Aug 31, 2009 2.370 2.690 2.370 2.630 8,423 +0.03(+1.15%)
Aug 28, 2009 2.380 2.600 2.380 2.600 200 -0.09(-3.35%)
Aug 26, 2009 2.690 2.690 2.690 2.690 400 -0.01(-0.37%)
Aug 25, 2009 2.510 2.720 2.510 2.700 400 -0.01(-0.37%)
Aug 24, 2009 2.650 2.710 2.650 2.710 700 +0.10(+3.83%)
Aug 20, 2009 2.500 2.610 2.500 2.610 2,020 +0.10(+3.98%)
Aug 18, 2009 2.515 2.515 2.500 2.510 1,800 -0.27(-9.60%)
Aug 14, 2009 2.620 2.782 2.600 2.776 1,323 -0.07(-2.58%)
Aug 11, 2009 2.850 2.850 2.850 2.850 850 +0.05(+1.79%)
Aug 10, 2009 2.500 2.800 2.500 2.800 906 +0.10(+3.70%)
Aug 07, 2009 2.700 2.700 2.500 2.700 1,400 +0.00(+0.00%)
Aug 05, 2009 2.530 2.700 2.700 2.700 200 -0.07(-2.53%)
Aug 04, 2009 2.610 2.800 2.600 2.770 1,383 -0.03(-1.07%)
Aug 03, 2009 2.850 2.850 2.800 2.800 200 +0.07(+2.56%)
Jul 31, 2009 2.200 2.740 2.200 2.730 1,655 -0.02(-0.73%)
Jul 30, 2009 2.750 2.750 2.750 2.750 105 +0.10(+3.77%)
Jul 29, 2009 2.600 2.750 2.600 2.650 754 -0.10(-3.64%)
Jul 28, 2009 2.830 2.830 2.750 2.750 300 +0.20(+7.84%)
Jul 27, 2009 2.550 2.940 2.500 2.550 585 -0.20(-7.27%)
Jul 24, 2009 2.605 2.750 2.605 2.750 200 -0.10(-3.51%)
Jul 23, 2009 2.700 2.850 2.700 2.850 1,460 +0.10(+3.64%)
Jul 22, 2009 2.600 2.750 2.600 2.750 300 +0.15(+5.77%)
Jul 20, 2009 2.600 2.600 2.600 2.600 900 +0.05(+1.96%)
Jul 16, 2009 2.550 2.550 2.550 2.550 400 +0.01(+0.39%)
Jul 15, 2009 2.540 2.540 2.540 2.540 770 +0.14(+5.83%)
Jul 14, 2009 2.350 2.400 2.350 2.400 300 -0.10(-4.00%)
Jul 13, 2009 2.400 2.500 2.290 2.500 1,770 -0.17(-6.37%)
Jul 10, 2009 2.550 2.670 2.490 2.670 4,493 -0.01(-0.37%)
Jul 09, 2009 2.730 2.730 2.560 2.680 1,800 +0.08(+3.08%)
Jul 08, 2009 2.600 2.600 2.600 2.600 600 -0.13(-4.94%)
Jul 07, 2009 2.780 2.790 2.565 2.735 1,900 +0.03(+1.30%)
Jul 06, 2009 2.700 2.700 2.700 2.700 200 +0.02(+0.75%)
Jul 01, 2009 2.680 2.680 2.680 2.680 0 +0.08(+3.08%)
Jun 30, 2009 2.700 2.800 2.600 2.600 800 -0.10(-3.70%)
Jun 26, 2009 2.610 2.700 2.700 2.700 600 -0.02(-0.74%)
Jun 25, 2009 2.710 2.750 2.610 2.720 2,077 -0.03(-1.09%)
Jun 23, 2009 2.750 2.750 2.750 2.750 0 -0.05(-1.79%)
Jun 22, 2009 2.800 2.800 2.800 2.800 1,400 -0.11(-3.78%)
Jun 19, 2009 2.750 2.910 2.750 2.910 400 +0.16(+5.82%)
Jun 18, 2009 2.750 2.750 2.750 2.750 268 +0.08(+3.00%)
Jun 16, 2009 2.670 2.670 2.670 2.670 0 -0.31(-10.40%)
Jun 15, 2009 2.940 2.980 2.650 2.980 1,000 +0.13(+4.56%)
Jun 12, 2009 2.800 2.850 2.800 2.850 300 +0.20(+7.54%)
Jun 11, 2009 2.760 2.760 2.650 2.650 350 -0.11(-3.98%)
Jun 09, 2009 2.760 2.760 2.760 2.760 0 -0.06(-2.13%)
Jun 05, 2009 2.820 2.820 2.820 2.820 100 +0.01(+0.36%)
Jun 04, 2009 2.850 2.850 2.810 2.810 1,100 -0.04(-1.40%)
Jun 03, 2009 2.990 2.980 2.850 2.850 500 -0.13(-4.36%)
Jun 01, 2009 2.990 2.990 2.820 2.980 1,200 +0.22(+7.97%)
May 29, 2009 2.700 2.900 2.700 2.760 7,235 +0.16(+6.15%)
May 28, 2009 2.600 2.600 2.600 2.600 100 +0.00(+0.00%)
May 27, 2009 2.600 2.600 2.600 2.600 200 +0.06(+2.36%)
May 26, 2009 2.520 2.865 2.210 2.540 13,572 +0.02(+0.79%)
May 22, 2009 2.630 2.630 2.410 2.520 6,758 -0.11(-4.18%)
May 21, 2009 2.600 2.630 2.600 2.630 714 +0.06(+2.33%)
May 20, 2009 2.800 2.800 2.400 2.570 10,194 -0.18(-6.55%)
May 19, 2009 2.930 2.940 2.500 2.750 3,000 +0.25(+10.00%)
May 18, 2009 2.710 2.900 2.500 2.500 9,314 -0.39(-13.49%)
May 15, 2009 2.890 2.890 2.890 2.890 380 -0.01(-0.34%)
May 14, 2009 2.800 2.900 2.800 2.900 5,150 +0.20(+7.41%)
May 13, 2009 2.660 2.790 2.650 2.700 13,993 -0.60(-18.18%)
May 12, 2009 3.305 3.305 3.300 3.300 2,000 -0.23(-6.52%)
May 11, 2009 3.530 3.530 3.530 3.530 300 +0.03(+0.86%)
May 08, 2009 3.350 3.500 3.350 3.500 3,000 +0.39(+12.54%)
May 07, 2009 3.300 3.300 3.110 3.110 823 -0.23(-6.88%)
May 06, 2009 3.150 3.380 3.000 3.340 4,900 +0.34(+11.33%)
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.