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

Nortech Systems IN (NQ: NSYS )

11.02 -0.10 (-0.93%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 13, 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 (%)
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%)
May 02, 2011 3.780 3.940 3.780 3.780 1,459 -0.14(-3.57%)
Apr 28, 2011 3.920 3.920 3.920 3.920 0 +0.21(+5.66%)
Apr 21, 2011 3.710 3.710 3.710 3.710 600 -0.02(-0.54%)
Apr 15, 2011 3.730 3.730 3.730 3.730 0 -0.03(-0.80%)
Apr 14, 2011 3.500 3.956 3.500 3.760 858 -0.13(-3.34%)
Apr 12, 2011 3.890 3.890 3.890 3.890 0 +0.02(+0.51%)
Apr 11, 2011 3.860 3.870 3.860 3.870 1,230 -0.08(-2.02%)
Apr 08, 2011 4.124 4.124 3.950 3.950 400 +0.18(+4.77%)
Apr 07, 2011 3.870 3.870 3.760 3.770 400 -0.09(-2.33%)
Apr 05, 2011 3.860 3.860 3.860 3.860 0 -0.04(-1.03%)
Apr 04, 2011 3.850 3.950 3.840 3.900 1,230 -0.08(-2.01%)
Apr 01, 2011 3.560 3.980 3.550 3.980 3,021 -0.10(-2.45%)
Mar 31, 2011 4.100 4.260 3.980 4.080 7,700 -0.04(-0.97%)
Mar 30, 2011 4.120 4.120 4.120 4.120 185 +0.09(+2.23%)
Mar 29, 2011 3.970 4.030 3.950 4.030 512 -0.04(-0.98%)
Mar 28, 2011 4.070 4.070 4.070 4.070 200 +0.04(+0.99%)
Mar 25, 2011 4.050 4.210 3.840 4.030 2,020 -0.09(-2.18%)
Mar 24, 2011 4.120 4.200 4.120 4.120 1,300 +0.03(+0.73%)
Mar 23, 2011 4.190 4.190 4.090 4.090 1,233 -0.11(-2.62%)
Mar 21, 2011 4.200 4.200 4.200 4.200 0 +0.18(+4.48%)
Mar 17, 2011 4.020 4.020 4.020 4.020 0 -0.03(-0.74%)
Mar 16, 2011 4.510 4.520 4.000 4.050 1,100 -0.14(-3.34%)
Mar 15, 2011 4.980 4.980 3.800 4.190 9,170 -0.23(-5.20%)
Mar 14, 2011 4.430 4.430 4.420 4.420 910 +0.02(+0.45%)
Mar 11, 2011 4.400 4.400 4.400 4.400 469 -0.09(-2.00%)
Mar 10, 2011 4.750 4.750 4.490 4.490 500 -0.26(-5.47%)
Mar 09, 2011 4.670 4.750 4.605 4.750 405 +0.09(+1.93%)
Mar 08, 2011 4.670 4.750 4.660 4.660 1,238 -0.01(-0.21%)
Mar 07, 2011 4.650 4.670 4.650 4.670 2,050 +0.22(+4.94%)
Mar 04, 2011 4.450 4.450 4.450 4.450 1,254 -0.04(-0.89%)
Mar 02, 2011 4.490 4.490 4.490 4.490 0 +0.15(+3.46%)
Feb 28, 2011 4.340 4.340 4.340 4.340 1,700 +0.09(+2.12%)
Feb 25, 2011 4.160 4.250 4.160 4.250 3,065 +0.17(+4.29%)
Feb 24, 2011 4.000 4.075 4.000 4.075 500 +0.08(+1.88%)
Feb 23, 2011 4.120 4.160 4.000 4.000 750 -0.16(-3.84%)
Feb 22, 2011 4.150 4.160 4.150 4.160 1,498 +0.01(+0.24%)
Feb 18, 2011 4.150 4.150 4.150 4.150 100 +0.00(+0.00%)
Feb 17, 2011 4.150 4.150 4.120 4.150 840 -0.01(-0.24%)
Feb 16, 2011 4.170 4.180 4.120 4.160 1,299 -0.01(-0.24%)
Feb 04, 2011 4.210 4.170 4.170 4.170 7,300 +0.02(+0.48%)
Feb 02, 2011 4.200 4.150 4.150 4.150 1,200 -0.01(-0.24%)
Jan 28, 2011 4.110 4.160 4.160 4.160 300 -0.06(-1.42%)
Jan 27, 2011 4.170 4.220 4.170 4.220 400 -0.31(-6.84%)
Jan 25, 2011 4.630 4.530 4.530 4.530 300 +0.41(+9.95%)
Jan 24, 2011 4.120 4.120 4.120 4.120 115 -0.13(-3.06%)
Jan 18, 2011 4.150 4.250 4.250 4.250 3,000 -0.02(-0.47%)
Jan 14, 2011 4.120 4.270 4.120 4.270 1,818 -0.33(-7.17%)
Jan 12, 2011 4.660 4.600 4.600 4.600 300 -0.09(-1.92%)
Jan 06, 2011 4.740 4.690 4.690 4.690 300 -0.23(-4.67%)
Jan 05, 2011 4.130 4.920 4.130 4.920 1,722 +0.79(+19.13%)
Dec 31, 2010 4.000 4.130 4.130 4.130 1,000 +0.03(+0.73%)
Dec 30, 2010 4.050 4.150 3.870 4.100 14,911 +0.00(+0.00%)
Dec 29, 2010 4.100 4.100 4.100 4.100 100 +0.05(+1.23%)
Dec 28, 2010 4.050 4.050 4.050 4.050 1,827 -0.00(-0.02%)
Dec 27, 2010 4.050 4.051 4.050 4.051 250 +0.00(+0.02%)
Dec 23, 2010 4.050 4.050 4.050 4.050 200 +0.00(+0.00%)
Dec 22, 2010 4.050 4.050 4.050 4.050 3,000 +0.00(+0.12%)
Dec 21, 2010 4.010 4.045 4.010 4.045 268 +0.04(+0.87%)
Dec 20, 2010 4.010 4.210 4.010 4.010 400 -0.04(-0.99%)
Dec 17, 2010 4.050 4.050 4.050 4.050 100 -0.02(-0.49%)
Dec 16, 2010 3.920 4.073 3.900 4.070 1,140 +0.21(+5.44%)
Dec 14, 2010 3.810 3.860 3.860 3.860 1,700 -0.09(-2.28%)
Dec 13, 2010 4.010 4.150 3.950 3.950 365 -0.03(-0.75%)
Dec 06, 2010 4.100 3.980 3.980 3.980 400 -0.37(-8.51%)
Nov 30, 2010 4.350 4.350 4.350 4.350 0 +0.13(+3.08%)
Nov 29, 2010 3.880 4.650 3.750 4.220 1,224 -0.40(-8.66%)
Nov 26, 2010 4.810 4.810 4.620 4.620 210 +0.38(+8.96%)
Nov 24, 2010 4.240 4.240 4.240 4.240 200 -0.19(-4.29%)
Nov 23, 2010 4.530 4.530 4.210 4.430 2,088 -0.08(-1.77%)
Nov 22, 2010 4.510 4.510 4.510 4.510 725 +0.16(+3.68%)
Nov 19, 2010 4.340 4.350 4.340 4.350 417 +0.40(+10.13%)
Nov 18, 2010 4.060 4.060 3.860 3.950 8,300 -0.20(-4.82%)
Nov 17, 2010 4.000 4.200 4.000 4.150 3,728 +0.21(+5.30%)
Nov 16, 2010 4.080 4.150 3.941 3.941 1,900 -0.30(-7.03%)
Nov 15, 2010 4.140 4.350 4.078 4.239 10,882 +0.12(+2.89%)
Nov 12, 2010 4.320 4.320 4.120 4.120 700 -0.18(-4.19%)
Nov 11, 2010 4.438 4.438 4.300 4.300 800 +0.35(+8.86%)
Nov 09, 2010 3.950 3.950 3.950 3.950 500 -0.05(-1.25%)
Nov 08, 2010 3.850 4.000 3.850 4.000 5,375 +0.15(+3.90%)
Nov 05, 2010 3.850 3.950 3.850 3.850 1,300 +0.10(+2.66%)
Nov 02, 2010 3.650 3.750 3.750 3.750 400 -0.02(-0.53%)
Oct 29, 2010 3.740 3.770 3.770 3.770 5,100 +0.06(+1.61%)
Oct 28, 2010 3.710 3.710 3.710 3.710 200 +0.06(+1.64%)
Oct 26, 2010 3.650 3.650 3.650 3.650 500 -0.07(-1.88%)
Oct 21, 2010 3.740 3.720 3.720 3.720 2,000 -0.01(-0.27%)
Oct 20, 2010 3.650 3.730 3.650 3.730 1,300 +0.16(+4.48%)
Oct 19, 2010 3.570 3.570 3.570 3.570 1,000 -0.01(-0.28%)
Oct 18, 2010 3.580 3.580 3.570 3.580 2,075 +0.01(+0.28%)
Oct 15, 2010 3.570 3.570 3.570 3.570 125 +0.00(+0.00%)
Oct 13, 2010 3.320 3.570 3.570 3.570 400 +0.24(+7.21%)
Oct 11, 2010 3.570 3.330 3.330 3.330 300 +0.01(+0.30%)
Oct 08, 2010 3.310 3.320 3.310 3.320 913 -0.27(-7.52%)
Oct 07, 2010 3.310 3.590 3.300 3.590 500 +0.00(+0.00%)
Oct 01, 2010 3.590 3.590 3.590 3.590 100 +0.01(+0.28%)
Sep 30, 2010 3.310 3.580 3.310 3.580 200 +0.34(+10.49%)
Sep 28, 2010 3.240 3.240 3.240 3.240 100 -0.11(-3.28%)
Sep 27, 2010 3.300 3.350 3.300 3.350 456 +0.05(+1.52%)
Sep 24, 2010 3.320 3.320 3.260 3.300 450 -0.20(-5.71%)
Sep 23, 2010 3.270 3.500 3.270 3.500 600 +0.14(+4.16%)
Sep 20, 2010 3.130 3.360 3.360 3.360 400 +0.26(+8.39%)
Sep 17, 2010 3.100 3.100 3.100 3.100 4,481 -0.64(-17.11%)
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.