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, 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%)
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.