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 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%)
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.