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: 3:59 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, 2014 5.000 5.027 5.027 5.027 2,200 +0.02(+0.46%)
Aug 28, 2014 5.004 5.004 5.004 5.004 663 -0.09(-1.69%)
Aug 27, 2014 5.050 5.090 5.050 5.090 2,292 +0.05(+1.08%)
Aug 26, 2014 5.000 5.035 4.928 5.035 1,950 -0.04(-0.88%)
Aug 25, 2014 5.080 5.080 5.080 5.080 120 +0.05(+0.99%)
Aug 22, 2014 5.090 5.090 5.030 5.030 300 +0.13(+2.65%)
Aug 21, 2014 5.040 5.040 4.900 4.900 2,600 -0.03(-0.61%)
Aug 20, 2014 4.960 5.000 4.900 4.930 6,124 -0.04(-0.80%)
Aug 19, 2014 4.960 4.970 4.960 4.970 1,403 -0.02(-0.40%)
Aug 18, 2014 5.000 5.000 4.989 4.990 1,843 +0.03(+0.60%)
Aug 15, 2014 4.900 4.960 4.850 4.960 6,345 +0.11(+2.27%)
Aug 14, 2014 4.910 4.900 4.740 4.850 3,543 -0.05(-1.02%)
Aug 13, 2014 4.920 4.920 4.900 4.900 1,000 -0.09(-1.80%)
Aug 12, 2014 5.000 5.000 4.900 4.990 26,546 -0.03(-0.60%)
Aug 11, 2014 5.000 5.100 5.000 5.020 30,584 +0.02(+0.40%)
Aug 08, 2014 4.880 4.840 4.840 5.000 11,004 +0.16(+3.31%)
Aug 07, 2014 4.880 4.880 4.820 4.840 400 -0.01(-0.21%)
Aug 06, 2014 4.850 4.860 4.850 4.850 500 +0.10(+2.11%)
Aug 05, 2014 4.750 4.750 4.750 4.750 200 -0.19(-3.85%)
Aug 04, 2014 4.740 4.940 4.740 4.940 5,338 +0.19(+4.00%)
Aug 01, 2014 4.770 4.820 4.740 4.750 12,967 -0.03(-0.63%)
Jul 30, 2014 4.780 4.780 4.780 4.780 2 -0.01(-0.21%)
Jul 29, 2014 4.820 4.870 4.790 4.790 5,646 -0.06(-1.24%)
Jul 28, 2014 4.750 4.950 4.760 4.850 4,492 +0.09(+1.89%)
Jul 25, 2014 4.780 4.920 4.760 4.760 10,906 -0.01(-0.21%)
Jul 24, 2014 4.800 4.940 4.750 4.770 25,148 -0.13(-2.65%)
Jul 23, 2014 4.990 4.990 4.730 4.900 63,933 +0.02(+0.41%)
Jul 22, 2014 4.723 4.910 4.723 4.880 1,904 +0.10(+2.09%)
Jul 21, 2014 5.000 5.070 4.780 4.780 3,450 -0.20(-4.02%)
Jul 18, 2014 4.720 5.069 4.720 4.980 15,155 +0.26(+5.51%)
Jul 17, 2014 4.700 4.720 4.700 4.720 3,100 +0.01(+0.21%)
Jul 16, 2014 4.740 4.870 4.700 4.710 1,300 +0.00(+0.00%)
Jul 15, 2014 4.870 4.870 4.710 4.710 5,100 -0.04(-0.84%)
Jul 14, 2014 4.680 4.830 4.680 4.750 2,000 -0.08(-1.55%)
Jul 11, 2014 4.680 4.825 4.680 4.825 5,350 +0.04(+0.82%)
Jul 10, 2014 4.680 4.786 4.680 4.786 1,639 +0.10(+2.04%)
Jul 09, 2014 4.690 4.690 4.690 4.690 100 -0.14(-2.90%)
Jul 08, 2014 4.807 4.830 4.807 4.830 903 -0.05(-1.02%)
Jul 07, 2014 4.680 4.880 4.671 4.880 2,300 +0.03(+0.62%)
Jul 03, 2014 4.850 4.850 4.850 4.850 100 +0.00(+0.00%)
Jul 02, 2014 4.760 4.850 4.760 4.850 1,200 +0.09(+1.89%)
Jul 01, 2014 4.770 5.300 4.750 4.760 36,068 +0.10(+2.15%)
Jun 30, 2014 4.890 4.940 4.660 4.660 650 +0.06(+1.30%)
Jun 25, 2014 4.520 4.600 4.600 4.600 10 +0.09(+2.00%)
Jun 24, 2014 4.510 4.510 4.510 4.510 453 +0.10(+2.27%)
Jun 23, 2014 4.570 4.570 4.380 4.410 2,675 -0.22(-4.75%)
Jun 20, 2014 4.765 4.765 4.630 4.630 324 -0.15(-3.14%)
Jun 19, 2014 4.370 4.780 4.320 4.780 5,794 +0.28(+6.22%)
Jun 18, 2014 4.370 4.500 4.370 4.500 4,971 +0.19(+4.41%)
Jun 17, 2014 4.600 4.600 3.930 4.310 14,449 -0.32(-6.91%)
Jun 16, 2014 4.650 4.650 4.630 4.630 936 -0.10(-2.11%)
Jun 13, 2014 4.730 4.730 4.730 4.730 343 -0.08(-1.66%)
Jun 12, 2014 4.710 4.810 4.700 4.810 2,000 +0.15(+3.22%)
Jun 11, 2014 4.700 4.710 4.621 4.660 3,799 -0.08(-1.69%)
Jun 10, 2014 4.710 4.750 4.730 4.740 646 +0.01(+0.21%)
Jun 06, 2014 4.730 4.730 4.730 4.730 221 +0.01(+0.21%)
Jun 05, 2014 4.701 4.820 4.700 4.720 1,335 +0.02(+0.43%)
Jun 04, 2014 4.676 4.700 4.676 4.700 1,504 +0.01(+0.21%)
Jun 03, 2014 4.701 4.701 4.680 4.690 791 -0.09(-1.88%)
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.