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

Nortech Systems IN (NQ: NSYS )

16.29 +0.03 (+0.18%)
Streaming Delayed Price Updated: 2:04 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 28, 2017 3.630 3.630 3.580 3.600 3,065 -0.04(-1.10%)
Apr 25, 2017 3.640 3.640 3.640 21 +0.00(+0.00%)
Apr 24, 2017 3.730 3.730 3.640 3.640 4,373 -0.10(-2.67%)
Apr 19, 2017 3.740 3.740 3.740 96 +0.13(+3.60%)
Apr 18, 2017 3.580 3.610 3.510 3.610 9,054 -0.06(-1.63%)
Apr 17, 2017 3.630 3.730 3.630 3.670 17,298 -0.01(-0.27%)
Apr 13, 2017 3.650 3.720 3.600 3.680 19,616 +0.03(+0.82%)
Apr 12, 2017 3.790 3.860 3.650 3.650 36,818 -0.10(-2.67%)
Apr 11, 2017 3.600 3.850 3.600 3.750 42,016 +0.13(+3.59%)
Apr 10, 2017 3.650 3.650 3.554 3.620 1,315 +0.01(+0.28%)
Apr 07, 2017 3.660 3.660 3.590 3.610 6,985 -0.07(-1.90%)
Apr 06, 2017 3.560 3.680 3.560 3.680 10,285 +0.07(+1.94%)
Apr 05, 2017 3.520 3.680 3.520 3.610 15,401 -0.07(-1.90%)
Apr 04, 2017 3.890 3.890 3.620 3.680 16,953 +0.03(+0.82%)
Apr 03, 2017 3.570 3.670 3.570 3.650 7,555 +0.00(+0.00%)
Mar 31, 2017 3.680 3.700 3.620 3.650 12,406 -0.04(-1.00%)
Mar 30, 2017 3.510 3.690 3.510 3.687 11,854 +0.03(+0.73%)
Mar 29, 2017 3.740 3.750 3.660 3.660 8,200 -0.04(-1.08%)
Mar 28, 2017 3.750 3.750 3.650 3.700 16,286 -0.06(-1.60%)
Mar 27, 2017 3.620 3.770 3.600 3.760 15,483 +0.11(+3.01%)
Mar 24, 2017 3.560 3.900 3.550 3.650 15,323 +0.06(+1.67%)
Mar 23, 2017 3.490 3.640 3.470 3.590 16,466 +0.11(+3.16%)
Mar 22, 2017 3.580 3.580 3.480 3.480 6,214 +0.04(+1.16%)
Mar 21, 2017 3.450 3.510 3.440 3.440 8,199 -0.06(-1.71%)
Mar 20, 2017 3.480 3.558 3.480 3.500 2,441 +0.03(+0.86%)
Mar 17, 2017 3.550 3.650 3.470 3.470 20,665 -0.08(-2.25%)
Mar 16, 2017 3.650 3.740 3.350 3.550 24,061 -0.07(-1.93%)
Mar 15, 2017 3.480 3.750 3.350 3.620 33,211 +0.08(+2.26%)
Mar 14, 2017 3.559 3.560 3.410 3.540 22,429 +0.01(+0.28%)
Mar 13, 2017 3.690 3.740 3.530 3.530 15,170 -0.23(-6.12%)
Mar 10, 2017 3.720 3.853 3.720 3.760 8,724 -0.05(-1.31%)
Mar 09, 2017 4.050 4.050 3.715 3.810 56,850 -0.40(-9.50%)
Mar 08, 2017 4.138 4.290 4.138 4.210 13,043 -0.12(-2.77%)
Mar 07, 2017 4.130 4.459 4.120 4.330 31,891 +0.01(+0.23%)
Mar 06, 2017 4.320 4.320 4.320 4.320 265 +0.06(+1.41%)
Mar 03, 2017 4.400 4.400 4.164 4.260 2,009 +0.06(+1.43%)
Mar 02, 2017 4.091 4.240 4.072 4.200 7,052 -0.02(-0.47%)
Mar 01, 2017 4.190 4.320 4.180 4.220 17,127 -0.07(-1.63%)
Feb 28, 2017 4.119 4.300 4.084 4.290 12,154 +0.04(+0.94%)
Feb 27, 2017 4.240 4.520 4.076 4.250 48,066 +0.02(+0.47%)
Feb 24, 2017 4.160 4.230 3.950 4.230 28,934 +0.04(+0.95%)
Feb 23, 2017 4.370 4.370 4.150 4.190 11,512 +0.05(+1.11%)
Feb 22, 2017 4.116 4.380 4.116 4.144 12,926 -0.04(-1.02%)
Feb 21, 2017 4.370 4.370 4.160 4.186 13,262 -0.13(-3.09%)
Feb 17, 2017 4.320 4.320 4.320 0 +0.18(+4.35%)
Feb 16, 2017 4.290 4.300 4.140 4.140 11,128 -0.18(-4.16%)
Feb 15, 2017 4.400 4.570 4.135 4.320 9,502 +0.01(+0.23%)
Feb 14, 2017 4.217 4.600 4.040 4.310 100,517 +0.23(+5.73%)
Feb 13, 2017 4.131 4.182 4.060 4.077 13,011 +0.05(+1.16%)
Feb 10, 2017 4.070 4.096 3.920 4.030 13,272 +0.05(+1.26%)
Feb 09, 2017 4.000 4.292 3.980 3.980 4,636 -0.05(-1.24%)
Feb 08, 2017 3.940 4.080 3.940 4.030 7,762 +0.13(+3.33%)
Feb 07, 2017 3.950 3.950 3.900 3.900 2,000 -0.03(-0.76%)
Feb 06, 2017 4.030 4.030 3.930 3.930 1,579 -0.10(-2.48%)
Feb 03, 2017 4.112 4.119 3.940 4.030 4,981 -0.01(-0.25%)
Feb 02, 2017 4.140 4.140 4.040 4.040 1,748 -0.07(-1.70%)
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.