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 31, 2020 4.770 5.750 4.670 5.500 441,514 +0.42(+8.27%)
Aug 28, 2020 6.050 6.500 4.450 5.080 23,751,700 +1.12(+28.28%)
Aug 27, 2020 4.160 4.160 3.950 3.960 220,477 -0.16(-3.88%)
Aug 26, 2020 4.060 4.120 3.850 4.120 26,759 -0.08(-1.90%)
Aug 25, 2020 4.140 4.300 4.000 4.200 38,452 +0.02(+0.48%)
Aug 24, 2020 4.490 4.490 4.150 4.180 29,271 -0.12(-2.81%)
Aug 21, 2020 4.480 4.612 4.260 4.301 16,700 -0.21(-4.63%)
Aug 20, 2020 4.490 4.575 4.480 4.510 14,138 +0.11(+2.50%)
Aug 19, 2020 4.480 4.570 4.400 4.400 2,600 -0.03(-0.68%)
Aug 18, 2020 4.560 4.660 4.402 4.430 1,035 -0.10(-2.21%)
Aug 17, 2020 4.470 4.530 4.470 4.530 736 +0.03(+0.60%)
Aug 14, 2020 4.400 4.503 4.400 4.503 800 +0.05(+1.19%)
Aug 13, 2020 4.400 4.640 4.400 4.450 4,038 -0.09(-2.09%)
Aug 12, 2020 4.700 4.720 4.400 4.545 17,058 -0.09(-2.05%)
Aug 11, 2020 4.880 4.930 4.640 4.640 3,604 +0.04(+0.87%)
Aug 10, 2020 4.950 4.950 4.600 4.600 3,113 -0.34(-6.81%)
Aug 07, 2020 4.560 4.940 4.560 4.936 4,100 +0.49(+10.92%)
Aug 06, 2020 4.760 4.760 4.450 4.450 831 -0.09(-1.98%)
Aug 05, 2020 4.440 5.000 4.400 4.540 31,723 -0.11(-2.36%)
Aug 04, 2020 4.650 4.650 4.650 4.650 2,316 +0.14(+3.10%)
Aug 03, 2020 4.510 4.510 4.510 4.510 537 +0.04(+0.84%)
Jul 31, 2020 4.472 4.472 4.472 164 +0.00(+0.00%)
Jul 30, 2020 4.525 4.525 4.400 4.472 2,618 +0.02(+0.50%)
Jul 29, 2020 4.450 4.549 4.450 4.450 1,194 +0.00(+0.00%)
Jul 28, 2020 4.434 4.450 4.434 4.450 760 -0.20(-4.30%)
Jul 27, 2020 4.650 4.650 4.525 4.650 1,460 +0.19(+4.37%)
Jul 24, 2020 4.525 4.525 4.455 4.455 1,000 -0.16(-3.36%)
Jul 23, 2020 4.500 4.610 4.500 4.610 591 +0.21(+4.77%)
Jul 22, 2020 4.590 4.690 4.400 4.400 4,991 +0.00(+0.00%)
Jul 21, 2020 4.418 4.500 4.400 4.400 5,079 -0.02(-0.45%)
Jul 20, 2020 4.480 4.490 4.420 4.420 2,255 +0.03(+0.68%)
Jul 17, 2020 4.360 4.390 4.220 4.390 1,300 -0.13(-2.88%)
Jul 16, 2020 4.460 4.540 4.110 4.520 1,295 +0.30(+7.03%)
Jul 15, 2020 4.460 4.700 4.170 4.223 15,392 -0.15(-3.36%)
Jul 14, 2020 4.150 4.370 4.150 4.370 1,133 +0.26(+6.33%)
Jul 13, 2020 4.110 4.170 4.110 4.110 1,698 -0.34(-7.67%)
Jul 10, 2020 4.130 4.600 4.130 4.452 5,300 +0.32(+7.85%)
Jul 09, 2020 4.128 4.128 4.128 4.128 551 -0.26(-5.98%)
Jul 08, 2020 4.310 4.390 4.100 4.390 3,822 -0.00(-0.08%)
Jul 07, 2020 4.393 4.393 4.393 4.393 174 +0.12(+2.78%)
Jul 06, 2020 4.250 4.600 4.250 4.274 8,710 +0.13(+3.24%)
Jul 02, 2020 4.026 4.140 4.026 4.140 8,300 -0.15(-3.50%)
Jul 01, 2020 4.290 4.290 4.290 71 +0.00(+0.00%)
Jun 30, 2020 4.300 4.310 4.000 4.290 1,823 +0.04(+0.82%)
Jun 29, 2020 4.255 4.255 4.255 4.255 249 +0.16(+3.81%)
Jun 26, 2020 4.225 4.225 4.099 4.099 500 +0.10(+2.48%)
Jun 25, 2020 4.000 4.000 4.000 4.000 285 -0.20(-4.76%)
Jun 24, 2020 4.082 4.326 4.082 4.200 807 -0.20(-4.54%)
Jun 23, 2020 4.000 4.400 4.000 4.400 5,578 +0.07(+1.62%)
Jun 22, 2020 3.910 4.400 3.910 4.330 2,296 +0.42(+10.74%)
Jun 19, 2020 4.410 4.462 3.892 3.910 19,400 -0.68(-14.74%)
Jun 18, 2020 4.470 4.920 4.470 4.586 4,099 -0.01(-0.31%)
Jun 17, 2020 4.480 5.060 4.210 4.600 34,897 +0.12(+2.79%)
Jun 16, 2020 4.320 4.530 4.320 4.475 9,908 +0.21(+4.80%)
Jun 15, 2020 4.260 4.900 4.250 4.270 14,829 -0.03(-0.70%)
Jun 12, 2020 4.180 4.490 4.090 4.300 32,400 +0.15(+3.61%)
Jun 11, 2020 3.750 4.170 3.750 4.150 24,211 +0.37(+9.79%)
Jun 10, 2020 3.533 3.870 3.533 3.780 2,102 +0.16(+4.42%)
Jun 09, 2020 3.710 3.740 3.620 3.620 1,001 -0.09(-2.48%)
Jun 08, 2020 3.590 3.740 3.525 3.712 7,714 +0.12(+3.47%)
Jun 05, 2020 3.470 3.590 3.470 3.587 1,300 +0.13(+3.68%)
Jun 04, 2020 3.460 3.460 3.460 3.460 301 -0.32(-8.47%)
Jun 03, 2020 3.780 3.780 3.780 3.780 513 +0.36(+10.53%)
Jun 02, 2020 3.520 3.520 3.420 3.420 2,090 -0.07(-2.03%)
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.