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 (%)
Apr 30, 2012 4.200 4.200 4.200 4.200 3,500 +0.21(+5.26%)
Apr 25, 2012 4.000 3.990 3.990 3.990 1,200 +0.09(+2.31%)
Apr 23, 2012 3.900 3.900 3.900 3.900 500 -0.04(-1.02%)
Apr 18, 2012 3.940 3.940 3.940 3.940 2,200 +0.00(+0.00%)
Apr 12, 2012 3.950 3.940 3.940 3.940 200 -0.01(-0.25%)
Apr 10, 2012 4.220 3.950 3.950 3.950 200 -0.34(-7.93%)
Apr 09, 2012 4.290 4.290 4.290 4.290 150 +0.29(+7.25%)
Apr 05, 2012 4.000 4.000 4.000 4.000 2,000 -0.08(-1.96%)
Apr 04, 2012 4.040 4.150 4.000 4.080 4,100 -0.02(-0.49%)
Apr 03, 2012 4.050 4.240 4.030 4.100 4,356 -0.04(-0.97%)
Apr 02, 2012 4.300 4.330 3.920 4.140 3,028 -0.03(-0.72%)
Mar 30, 2012 4.170 4.170 4.170 4.170 450 -0.01(-0.24%)
Mar 28, 2012 4.020 4.180 4.180 4.180 700 +0.25(+6.36%)
Mar 27, 2012 3.900 3.930 3.900 3.930 818 -0.01(-0.25%)
Mar 26, 2012 3.980 3.980 3.930 3.940 1,100 -0.04(-1.01%)
Mar 23, 2012 3.920 3.980 3.700 3.980 4,198 +0.06(+1.53%)
Mar 22, 2012 3.920 3.920 3.920 3.920 100 +0.08(+2.08%)
Mar 19, 2012 4.010 3.840 3.840 3.840 500 -0.21(-5.19%)
Mar 15, 2012 4.050 4.050 4.050 4.050 3,000 -0.01(-0.25%)
Mar 12, 2012 4.060 4.060 4.060 4.060 500 +0.00(+0.00%)
Mar 08, 2012 4.060 4.060 4.060 4.060 100 +0.26(+6.98%)
Mar 01, 2012 3.770 3.795 3.795 3.795 4,800 -0.29(-6.99%)
Feb 29, 2012 4.080 4.080 4.080 4.080 351 -0.06(-1.52%)
Feb 28, 2012 3.700 4.143 3.700 4.143 1,255 +0.11(+2.75%)
Feb 24, 2012 4.160 4.032 4.032 4.032 1,100 +0.27(+7.23%)
Feb 21, 2012 3.760 3.760 3.760 3.760 100 -0.32(-7.84%)
Feb 17, 2012 4.080 4.080 4.080 4.080 150 -0.02(-0.49%)
Feb 15, 2012 3.970 4.100 4.100 4.100 3,100 +0.13(+3.27%)
Feb 13, 2012 3.970 3.970 3.970 3.970 200 +0.03(+0.76%)
Feb 09, 2012 3.940 3.940 3.940 3.940 100 +0.12(+3.14%)
Feb 08, 2012 3.780 3.930 3.760 3.820 3,110 -0.02(-0.52%)
Feb 07, 2012 3.740 3.990 3.740 3.840 1,600 +0.10(+2.67%)
Feb 06, 2012 3.740 3.740 3.740 3.740 100 -0.12(-3.11%)
Feb 02, 2012 4.200 3.860 3.860 3.860 7,000 -0.04(-1.03%)
Feb 01, 2012 3.920 4.050 3.750 3.900 1,300 -0.05(-1.27%)
Jan 30, 2012 3.950 3.950 3.950 3.950 0 -0.10(-2.47%)
Jan 26, 2012 4.050 4.050 4.050 4.050 0 +0.01(+0.25%)
Jan 25, 2012 4.250 4.250 3.340 4.040 2,500 +0.25(+6.60%)
Jan 24, 2012 3.840 4.140 3.700 3.790 5,080 -0.03(-0.79%)
Jan 20, 2012 3.580 3.820 3.820 3.820 7,700 +0.34(+9.77%)
Jan 19, 2012 3.580 3.580 3.230 3.480 7,875 +0.25(+7.74%)
Jan 13, 2012 3.540 3.230 3.230 3.230 4,000 -0.21(-6.10%)
Jan 12, 2012 3.250 3.440 3.250 3.440 1,100 +0.24(+7.50%)
Jan 10, 2012 3.200 3.200 3.200 3.200 200 +0.00(+0.00%)
Jan 09, 2012 3.200 3.210 3.130 3.200 12,968 +0.00(+0.00%)
Jan 03, 2012 3.200 3.200 3.200 3.200 100 +0.06(+1.91%)
Dec 30, 2011 3.350 3.350 2.940 3.140 4,712 +0.21(+7.17%)
Dec 29, 2011 3.240 3.240 2.910 2.930 1,211 -0.15(-4.87%)
Dec 28, 2011 3.190 3.190 3.080 3.080 468 -0.00(-0.10%)
Dec 27, 2011 3.070 3.083 3.070 3.083 400 +0.06(+2.09%)
Dec 23, 2011 3.100 3.110 2.950 3.020 4,000 +0.19(+6.71%)
Dec 21, 2011 2.690 2.960 2.680 2.830 5,536 +0.23(+8.85%)
Dec 20, 2011 2.500 2.660 2.430 2.600 12,511 +0.09(+3.59%)
Dec 19, 2011 2.750 2.770 2.505 2.510 5,328 -0.24(-8.73%)
Dec 16, 2011 2.760 2.780 2.750 2.750 1,200 +0.00(+0.00%)
Dec 15, 2011 2.760 2.870 2.750 2.750 6,840 -0.07(-2.48%)
Dec 14, 2011 3.010 3.010 2.800 2.820 4,121 -0.20(-6.62%)
Dec 13, 2011 3.010 3.094 3.010 3.020 1,300 -0.30(-9.04%)
Dec 12, 2011 3.350 3.350 3.320 3.320 3,100 -0.03(-0.90%)
Dec 09, 2011 3.280 3.350 3.280 3.350 1,122 +0.09(+2.76%)
Dec 08, 2011 3.260 3.260 3.260 3.260 100 +0.45(+16.01%)
Dec 06, 2011 2.810 2.810 2.810 2.810 200 -0.20(-6.64%)
Dec 02, 2011 3.100 3.010 3.010 3.010 2,900 -0.27(-8.23%)
Nov 30, 2011 3.270 3.280 3.280 3.280 2,500 +0.27(+8.97%)
Nov 28, 2011 3.010 3.010 3.010 3.010 400 -0.10(-3.15%)
Nov 23, 2011 3.330 3.108 3.108 3.108 600 -0.23(-6.80%)
Nov 16, 2011 3.070 3.335 3.335 3.335 1,600 -0.02(-0.45%)
Nov 15, 2011 3.350 3.350 3.350 3.350 3,871 +0.00(+0.00%)
Nov 11, 2011 3.350 3.350 3.350 3.350 4,500 +0.08(+2.45%)
Nov 10, 2011 3.350 3.350 3.270 3.270 300 +0.00(+0.00%)
Nov 09, 2011 3.270 3.270 3.270 3.270 100 -0.07(-2.10%)
Nov 08, 2011 3.320 3.350 3.320 3.340 1,500 +0.20(+6.37%)
Nov 07, 2011 3.250 3.250 3.070 3.140 2,600 -0.16(-4.85%)
Nov 04, 2011 3.240 3.300 3.120 3.300 4,200 +0.18(+5.77%)
Nov 03, 2011 3.150 3.240 3.120 3.120 12,300 +0.03(+0.97%)
Nov 02, 2011 3.110 3.140 3.090 3.090 1,100 +0.16(+5.46%)
Nov 01, 2011 3.070 3.070 2.770 2.930 2,999 -0.37(-11.21%)
Oct 31, 2011 3.350 3.350 3.290 3.300 3,025 +0.30(+10.00%)
Oct 28, 2011 2.790 3.030 2.790 3.000 3,375 -0.05(-1.64%)
Oct 27, 2011 3.020 3.050 3.020 3.050 800 -0.15(-4.69%)
Oct 14, 2011 3.200 3.200 3.200 3.200 200 -0.02(-0.62%)
Oct 13, 2011 3.170 3.300 3.170 3.220 2,200 +0.12(+3.87%)
Oct 11, 2011 3.050 3.100 3.100 3.100 1,900 -0.27(-8.01%)
Sep 27, 2011 3.190 3.370 3.370 3.370 14,800 +0.15(+4.66%)
Sep 26, 2011 3.010 3.220 2.760 3.220 1,200 +0.18(+5.92%)
Sep 22, 2011 3.040 3.040 3.040 3.040 1,500 -0.16(-5.00%)
Sep 21, 2011 3.240 3.240 3.150 3.200 4,608 -0.10(-3.09%)
Sep 15, 2011 3.300 3.302 3.302 3.302 100 +0.20(+6.52%)
Sep 13, 2011 3.100 3.100 3.100 3.100 0 -0.25(-7.46%)
Sep 12, 2011 3.350 3.350 3.350 3.350 192 -0.29(-7.97%)
Sep 06, 2011 3.640 3.640 3.640 3.640 300 +0.00(+0.00%)
Sep 01, 2011 3.640 3.640 3.640 3.640 200 +0.00(+0.00%)
Aug 31, 2011 3.640 3.640 3.640 3.640 100 -0.01(-0.27%)
Aug 30, 2011 3.640 3.650 3.640 3.650 1,000 -0.02(-0.54%)
Aug 29, 2011 3.700 3.700 3.670 3.670 1,000 -0.11(-2.91%)
Aug 24, 2011 3.780 3.780 3.780 3.780 500 +0.18(+5.00%)
Aug 23, 2011 3.730 3.770 3.590 3.600 3,050 +0.30(+9.09%)
Aug 22, 2011 3.290 3.300 3.250 3.300 682 -0.08(-2.37%)
Aug 19, 2011 3.350 3.390 3.280 3.380 5,858 -0.42(-11.05%)
Aug 18, 2011 3.800 3.800 3.800 3.800 100 +0.00(+0.00%)
Aug 17, 2011 3.780 3.800 3.780 3.800 3,908 +0.00(+0.00%)
Aug 15, 2011 3.800 3.800 3.800 3.800 1,000 +0.00(+0.00%)
Aug 12, 2011 3.690 3.800 3.690 3.800 8,536 +0.49(+14.80%)
Aug 11, 2011 3.550 3.550 3.270 3.310 9,392 -0.24(-6.76%)
Aug 10, 2011 3.550 3.550 3.550 3.550 900 +0.00(+0.00%)
Aug 08, 2011 3.550 3.550 3.550 3.550 0 +0.02(+0.57%)
Aug 05, 2011 3.530 3.530 3.530 3.530 300 -0.18(-4.85%)
Aug 04, 2011 3.660 3.710 3.660 3.710 400 +0.06(+1.64%)
Aug 02, 2011 3.700 3.650 3.650 3.650 2,000 +0.09(+2.53%)
Aug 01, 2011 3.800 3.800 3.540 3.560 2,582 -0.19(-5.07%)
Jul 25, 2011 3.800 3.750 3.750 3.750 3,200 -0.10(-2.60%)
Jul 22, 2011 3.900 3.900 3.850 3.850 600 +0.05(+1.32%)
Jul 21, 2011 3.800 3.900 3.800 3.800 12,300 +0.09(+2.43%)
Jul 20, 2011 3.710 3.710 3.710 3.710 0 -0.06(-1.59%)
Jul 19, 2011 3.900 3.900 3.730 3.770 700 -0.12(-3.08%)
Jul 18, 2011 3.900 3.900 3.890 3.890 1,170 +0.28(+7.75%)
Jul 15, 2011 3.900 3.900 3.610 3.610 583 -0.29(-7.44%)
Jul 14, 2011 3.870 4.000 3.870 3.900 2,240 +0.24(+6.56%)
Jul 11, 2011 3.890 3.660 3.660 3.660 2,400 -0.06(-1.61%)
Jul 08, 2011 3.840 3.900 3.720 3.720 4,200 -0.18(-4.62%)
Jul 07, 2011 3.900 3.900 3.880 3.900 4,280 +0.09(+2.36%)
Jul 05, 2011 3.880 3.810 3.810 3.810 400 -0.09(-2.31%)
Jun 30, 2011 3.890 3.900 3.900 3.900 1,600 +0.01(+0.26%)
Jun 27, 2011 3.890 3.890 3.890 3.890 200 +0.09(+2.37%)
Jun 21, 2011 3.750 3.800 3.800 3.800 1,100 +0.05(+1.33%)
Jun 20, 2011 3.720 3.750 3.720 3.750 400 +0.03(+0.81%)
Jun 17, 2011 3.520 3.720 3.520 3.720 1,037 -0.02(-0.53%)
Jun 16, 2011 3.520 3.890 3.520 3.740 800 +0.21(+5.95%)
Jun 15, 2011 3.530 3.530 3.530 3.530 100 -0.03(-0.84%)
Jun 14, 2011 3.560 3.560 3.560 3.560 700 -0.05(-1.39%)
Jun 13, 2011 3.620 3.820 3.600 3.610 3,200 -0.26(-6.72%)
Jun 10, 2011 3.920 4.000 3.870 3.870 800 -0.12(-3.01%)
Jun 09, 2011 3.950 4.000 3.900 3.990 4,329 -0.01(-0.25%)
Jun 07, 2011 4.000 4.000 4.000 4.000 2,000 +0.05(+1.27%)
Jun 06, 2011 3.950 3.950 3.950 3.950 700 +0.00(+0.00%)
Jun 03, 2011 3.950 4.000 3.950 3.950 1,100 -0.12(-2.95%)
May 20, 2011 3.660 4.070 4.070 4.070 800 +0.06(+1.50%)
May 18, 2011 4.110 4.010 4.010 4.010 2,000 +0.11(+2.82%)
May 13, 2011 3.700 3.900 3.900 3.900 5,500 +0.16(+4.28%)
May 12, 2011 4.104 4.450 3.701 3.740 31,373 +0.21(+5.95%)
May 11, 2011 3.530 3.530 3.520 3.530 600 -0.04(-1.12%)
May 09, 2011 3.520 3.570 3.570 3.570 300 +0.05(+1.42%)
May 06, 2011 3.530 3.530 3.520 3.520 3,000 +0.00(+0.00%)
May 05, 2011 3.520 3.530 3.520 3.520 1,800 +0.01(+0.28%)
May 04, 2011 3.510 3.510 3.510 3.510 932 -0.01(-0.28%)
May 03, 2011 3.790 3.790 3.520 3.520 1,100 -0.26(-6.88%)
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.