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

Nortech Systems IN (NQ: NSYS )

11.06 -0.90 (-7.53%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 20, 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, 2016 4.130 4.150 3.890 4.022 14,066 +0.05(+1.31%)
Aug 30, 2016 4.010 4.100 3.970 3.970 21,547 +0.03(+0.76%)
Aug 29, 2016 4.030 4.170 3.930 3.940 33,997 -0.15(-3.67%)
Aug 26, 2016 4.179 4.190 4.000 4.090 27,920 +0.07(+1.74%)
Aug 25, 2016 4.020 4.100 3.910 4.020 56,681 -0.02(-0.50%)
Aug 24, 2016 3.930 4.050 3.880 4.040 34,961 +0.16(+4.12%)
Aug 23, 2016 3.750 3.900 3.690 3.880 24,686 +0.17(+4.58%)
Aug 22, 2016 3.730 3.810 3.670 3.710 41,152 +0.01(+0.27%)
Aug 19, 2016 3.840 3.840 3.690 3.700 20,500 -0.17(-4.39%)
Aug 18, 2016 3.960 3.995 3.700 3.870 13,731 -0.11(-2.76%)
Aug 17, 2016 3.773 3.990 3.610 3.980 13,194 +0.00(+0.00%)
Aug 16, 2016 4.050 4.200 3.920 3.980 62,875 -0.01(-0.25%)
Aug 15, 2016 3.950 4.020 3.950 3.990 5,666 +0.00(+0.00%)
Aug 12, 2016 3.860 4.030 3.860 3.990 12,670 +0.11(+2.84%)
Aug 11, 2016 3.650 3.950 3.650 3.880 7,397 +0.12(+3.19%)
Aug 10, 2016 3.690 3.810 3.580 3.760 16,114 +0.03(+0.80%)
Aug 09, 2016 3.543 3.780 3.543 3.730 48,825 -0.01(-0.32%)
Aug 08, 2016 3.810 3.810 3.660 3.742 6,657 +0.01(+0.32%)
Aug 05, 2016 3.680 3.900 3.510 3.730 30,340 +0.06(+1.63%)
Aug 04, 2016 4.250 4.336 3.150 3.670 67,703 -0.85(-18.81%)
Aug 03, 2016 4.450 5.520 4.310 4.520 463,885 +0.33(+7.81%)
Aug 02, 2016 4.000 4.250 4.000 4.192 10,445 +0.28(+7.22%)
Aug 01, 2016 4.120 4.120 3.910 3.910 3,120 -0.13(-3.22%)
Jul 29, 2016 4.100 4.230 3.790 4.040 11,915 -0.09(-2.18%)
Jul 28, 2016 4.000 4.280 3.900 4.130 37,828 +0.24(+6.17%)
Jul 27, 2016 3.860 3.968 3.851 3.890 1,065 -0.12(-2.99%)
Jul 26, 2016 4.020 4.040 3.900 4.010 1,554 +0.22(+5.80%)
Jul 25, 2016 3.790 3.855 3.751 3.790 6,294 +0.05(+1.34%)
Jul 22, 2016 3.690 3.790 3.690 3.740 3,585 -0.01(-0.25%)
Jul 19, 2016 3.750 3.749 3.749 3.749 1 -0.02(-0.55%)
Jul 18, 2016 3.770 3.770 3.770 3.770 108 +0.06(+1.62%)
Jul 15, 2016 3.650 3.800 3.647 3.710 8,323 +0.01(+0.27%)
Jul 14, 2016 3.700 3.700 3.700 3.700 2,000 +0.00(+0.00%)
Jul 13, 2016 3.620 3.700 3.620 3.700 1,100 +0.04(+1.09%)
Jul 12, 2016 3.010 3.670 3.010 3.660 1,278 +0.00(+0.00%)
Jul 11, 2016 3.660 3.660 3.660 3.660 100 -0.09(-2.40%)
Jul 08, 2016 1.690 3.800 1.690 3.750 2,318 +0.00(+0.00%)
Jul 07, 2016 3.660 3.750 3.660 3.750 500 +0.01(+0.26%)
Jul 01, 2016 3.740 3.740 3.740 3.740 605 +0.01(+0.27%)
Jun 30, 2016 3.780 3.780 3.730 3.730 425 +0.00(+0.00%)
Jun 29, 2016 3.698 3.730 3.698 3.730 1,619 +0.04(+1.08%)
Jun 28, 2016 3.690 3.690 3.690 3.690 283 -0.10(-2.64%)
Jun 24, 2016 3.790 3.790 3.790 3.790 100 +0.14(+3.84%)
Jun 22, 2016 3.510 3.650 3.650 3.650 92 -0.01(-0.27%)
Jun 21, 2016 3.760 3.760 3.660 3.660 200 -0.09(-2.41%)
Jun 20, 2016 3.520 3.760 3.520 3.751 1,300 +0.03(+0.80%)
Jun 17, 2016 3.723 3.723 3.721 3.721 202 +0.13(+3.71%)
Jun 16, 2016 3.588 3.588 3.588 3.588 205 -0.21(-5.58%)
Jun 14, 2016 3.790 3.800 3.800 3.800 700 +0.00(+0.00%)
Jun 13, 2016 3.800 3.800 3.800 3.800 207 +0.00(+0.00%)
Jun 07, 2016 3.800 3.800 3.800 3.800 900 +0.19(+5.26%)
Jun 06, 2016 3.750 3.750 3.603 3.610 1,443 -0.15(-3.99%)
Jun 03, 2016 3.750 3.800 3.661 3.760 15,253 -0.03(-0.79%)
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.