Nortech Systems IN (NQ: NSYS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	4.080	4.117	4.062	4.100	5,500	+0.01(+0.24%)
Nov 27, 2019	4.080	4.280	4.080	4.090	24,000	+0.01(+0.25%)
Nov 26, 2019	4.090	4.308	4.080	4.080	25,185	-0.01(-0.24%)
Nov 25, 2019	4.080	4.350	4.080	4.090	31,009	-0.08(-1.92%)
Nov 22, 2019	4.180	4.370	4.040	4.170	70,300	-0.08(-1.88%)
Nov 21, 2019	4.150	4.340	4.000	4.250	70,261	+0.11(+2.66%)
Nov 20, 2019	4.200	4.410	4.090	4.140	60,597	+0.01(+0.29%)
Nov 19, 2019	4.500	4.560	4.002	4.128	83,482	-0.39(-8.67%)
Nov 18, 2019	4.400	4.700	4.310	4.520	188,975	+0.03(+0.67%)
Nov 15, 2019	4.120	4.490	4.026	4.490	198,900	+0.20(+4.66%)
Nov 14, 2019	3.920	4.400	3.820	4.290	784,907	+0.19(+4.63%)
Nov 13, 2019	6.050	7.460	4.000	4.100	17,214,906	+1.35(+49.09%)
Nov 12, 2019	2.790	2.790	2.750	2.750	5,436	+0.05(+1.85%)
Nov 11, 2019	2.700	2.700	2.700	2.700	393	+0.00(+0.00%)
Nov 08, 2019	2.760	2.760	2.700	2.700	11,800	-0.06(-2.18%)
Nov 07, 2019	2.817	2.817	2.760	2.760	17,950	-0.07(-2.38%)
Nov 06, 2019	2.836	2.836	2.827	2.827	2,602	-0.01(-0.31%)
Nov 05, 2019	2.836	2.836	2.836	2.836	2,019	-0.00(-0.13%)
Nov 04, 2019	2.840	2.840	2.770	2.840	4,805	+0.03(+1.07%)
Nov 01, 2019		2.810	2.810	2.810	20	+0.00(+0.00%)
Oct 31, 2019		2.810	2.810	2.810	11	+0.00(+0.00%)
Oct 30, 2019	2.840	2.849	2.810	2.810	5,244	-0.03(-1.06%)
Oct 29, 2019	2.798	2.910	2.798	2.840	7,616	+0.09(+3.27%)
Oct 28, 2019	2.740	2.750	2.740	2.750	518	-0.07(-2.48%)
Oct 25, 2019	2.740	2.880	2.740	2.820	3,300	+0.07(+2.55%)
Oct 24, 2019	2.884	2.884	2.650	2.750	35,320	-0.15(-5.17%)
Oct 23, 2019	2.870	2.940	2.870	2.900	12,442	-0.02(-0.56%)
Oct 22, 2019	2.880	2.940	2.880	2.916	7,597	-0.02(-0.68%)
Oct 21, 2019	2.960	2.965	2.930	2.936	4,503	-0.02(-0.81%)
Oct 17, 2019		2.960	2.960	2.960	0	+0.00(+0.00%)
Oct 16, 2019	2.910	3.050	2.910	2.960	9,274	+0.00(+0.00%)
Oct 15, 2019	2.930	3.080	2.910	2.960	8,996	-0.02(-0.67%)
Oct 14, 2019	2.910	2.990	2.900	2.980	2,300	+0.03(+1.02%)
Oct 11, 2019	2.940	3.000	2.940	2.950	4,100	+0.01(+0.34%)
Oct 10, 2019		2.940	2.940	2.940	44	+0.00(+0.00%)
Oct 09, 2019		2.940	2.940	2.940	32	+0.00(+0.00%)
Oct 08, 2019	2.890	2.940	2.880	2.940	3,101	+0.00(+0.00%)
Oct 07, 2019	2.940	3.030	2.870	2.940	5,632	+0.03(+1.00%)
Oct 04, 2019	2.870	2.960	2.870	2.911	2,100	-0.00(-0.12%)
Oct 03, 2019	2.870	2.975	2.870	2.914	1,390	+0.03(+1.20%)
Oct 02, 2019	2.900	2.930	2.860	2.880	8,181	-0.10(-3.19%)
Oct 01, 2019	2.914	3.040	2.900	2.975	28,911	-0.05(-1.82%)
Sep 30, 2019	2.930	3.030	2.930	3.030	4,987	+0.00(+0.00%)
Sep 27, 2019	2.950	3.030	2.930	3.030	2,200	-0.01(-0.33%)
Sep 26, 2019	3.040	3.040	3.040	3.040	263	+0.09(+3.05%)
Sep 25, 2019	3.020	3.020	2.950	2.950	2,100	-0.10(-3.28%)
Sep 24, 2019	3.130	3.140	2.940	3.050	5,319	+0.09(+3.02%)
Sep 23, 2019	2.990	3.090	2.960	2.961	6,789	-0.12(-3.88%)
Sep 20, 2019	3.050	3.080	2.975	3.080	1,700	+0.09(+3.00%)
Sep 19, 2019	2.950	3.015	2.931	2.990	2,261	+0.03(+1.02%)
Sep 18, 2019	3.110	3.110	2.840	2.960	14,098	-0.00(-0.16%)
Sep 17, 2019	3.036	3.036	2.965	2.965	5,110	-0.06(-1.83%)
Sep 16, 2019	2.970	3.060	2.960	3.020	1,599	+0.03(+1.00%)
Sep 13, 2019	2.940	3.030	2.940	2.990	1,000	-0.11(-3.67%)
Sep 12, 2019	2.986	3.104	2.910	3.104	8,585	+0.12(+4.16%)
Sep 11, 2019	2.910	2.990	2.900	2.980	4,610	+0.00(+0.00%)
Sep 10, 2019	2.900	2.980	2.900	2.980	3,900	-0.02(-0.67%)
Sep 09, 2019	2.900	3.000	2.900	3.000	3,774	+0.04(+1.35%)
Sep 06, 2019	2.920	3.060	2.900	2.960	3,100	-0.10(-3.27%)
Sep 05, 2019	2.910	3.070	2.910	3.060	1,885	-0.02(-0.65%)
Sep 04, 2019	2.920	3.080	2.910	3.080	2,002	+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.