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

Nortech Systems IN (NQ: NSYS )

16.00 -0.26 (-1.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
Apr 30, 2008 6.470 6.480 6.470 6.480 894 +0.38(+6.23%)
Apr 29, 2008 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Apr 28, 2008 6.100 6.100 6.100 6.100 0 +0.00(+0.00%)
Apr 25, 2008 6.200 6.200 6.100 6.100 2,200 -0.15(-2.40%)
Apr 24, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Apr 23, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Apr 22, 2008 6.270 6.270 6.250 6.250 2,500 -0.02(-0.32%)
Apr 21, 2008 6.250 6.270 6.250 6.270 1,880 +0.22(+3.64%)
Apr 18, 2008 6.441 6.460 6.050 6.050 722 -0.20(-3.20%)
Apr 17, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Apr 16, 2008 6.250 6.250 6.250 6.250 100 +0.20(+3.31%)
Apr 15, 2008 6.050 6.050 6.050 6.050 470 +0.00(+0.00%)
Apr 14, 2008 6.050 6.050 6.050 6.050 100 -0.10(-1.63%)
Apr 11, 2008 6.150 6.150 6.150 6.150 500 +0.10(+1.65%)
Apr 10, 2008 6.459 6.490 6.050 6.050 8,863 +0.00(+0.00%)
Apr 09, 2008 6.110 6.110 5.900 6.050 8,137 -0.29(-4.57%)
Apr 08, 2008 6.340 6.340 6.340 6.340 0 +0.00(+0.00%)
Apr 07, 2008 6.340 6.340 6.340 6.340 100 -0.15(-2.31%)
Apr 04, 2008 6.490 6.490 6.490 6.490 100 -0.01(-0.15%)
Apr 03, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Apr 02, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Apr 01, 2008 6.500 6.500 6.500 6.500 100 +0.33(+5.31%)
Mar 31, 2008 6.172 6.172 6.172 6.172 0 +0.00(+0.00%)
Mar 28, 2008 6.172 6.172 6.172 6.172 0 +0.00(+0.00%)
Mar 27, 2008 6.500 6.500 6.110 6.172 1,200 -0.33(-5.05%)
Mar 26, 2008 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Mar 25, 2008 0.5001 6.500 6.500 6.500 0 +0.00(+0.00%)
Mar 24, 2008 6.500 6.500 6.500 6.500 500 -0.29(-4.27%)
Mar 21, 2008 6.790 6.790 6.790 6.790 0 +0.00(+0.00%)
Mar 20, 2008 6.790 6.790 6.790 6.790 0 +0.00(+0.00%)
Mar 19, 2008 6.790 6.790 6.790 6.790 0 +0.00(+0.00%)
Mar 18, 2008 6.790 6.790 6.790 6.790 300 +0.30(+4.62%)
Mar 17, 2008 6.050 6.490 6.050 6.490 2,300 -0.06(-0.92%)
Mar 14, 2008 6.050 6.550 6.050 6.550 200 -0.25(-3.68%)
Mar 13, 2008 6.800 6.800 6.800 6.800 100 +0.00(+0.00%)
Mar 12, 2008 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Mar 11, 2008 6.500 6.800 6.500 6.800 200 +0.30(+4.62%)
Mar 10, 2008 6.500 6.500 6.500 6.500 100 +0.01(+0.15%)
Mar 07, 2008 6.490 6.490 6.490 6.490 0 +0.00(+0.00%)
Mar 06, 2008 5.970 6.490 5.970 6.490 1,100 +0.14(+2.20%)
Mar 05, 2008 5.800 6.350 5.800 6.350 700 -0.01(-0.16%)
Mar 04, 2008 6.360 6.360 6.360 6.360 0 +0.00(+0.00%)
Mar 03, 2008 6.360 6.360 6.360 6.360 0 +0.00(+0.00%)
Feb 29, 2008 6.360 6.360 6.360 6.360 0 +0.00(+0.00%)
Feb 28, 2008 6.000 6.360 5.730 6.360 1,400 +0.55(+9.46%)
Feb 27, 2008 5.810 5.810 5.810 5.810 200 -0.66(-10.20%)
Feb 26, 2008 6.450 6.470 6.450 6.470 400 +0.57(+9.66%)
Feb 25, 2008 5.650 5.900 5.650 5.900 300 -0.30(-4.84%)
Feb 22, 2008 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Feb 21, 2008 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Feb 20, 2008 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
Feb 19, 2008 6.340 6.350 5.790 6.200 1,300 +0.24(+4.03%)
Feb 18, 2008 5.960 5.960 5.960 5.960 0 +0.00(+0.00%)
Feb 15, 2008 5.960 5.960 5.960 5.960 0 +0.00(+0.00%)
Feb 14, 2008 5.960 5.960 5.960 5.960 0 +0.00(+0.00%)
Feb 13, 2008 5.960 5.960 5.960 5.960 0 +0.00(+0.00%)
Feb 12, 2008 6.100 6.100 5.850 5.960 627 -0.14(-2.30%)
Feb 11, 2008 6.340 6.340 6.020 6.100 900 +0.25(+4.27%)
Feb 08, 2008 5.850 5.850 5.850 5.850 500 -0.50(-7.87%)
Feb 07, 2008 5.750 6.350 5.750 6.350 400 +0.01(+0.16%)
Feb 06, 2008 6.340 6.340 6.340 6.340 0 +0.00(+0.00%)
Feb 05, 2008 6.340 6.340 6.340 6.340 200 +0.29(+4.79%)
Feb 04, 2008 5.500 6.080 5.500 6.050 1,996 +0.75(+14.15%)
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.