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

Nortech Systems IN (NQ: NSYS )

11.96 +0.60 (+5.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2018 3.188 3.240 3.143 3.143 3,515 +0.06(+2.05%)
May 30, 2018 3.166 3.250 3.080 3.080 2,713 -0.08(-2.57%)
May 29, 2018 3.161 3.161 3.161 3.161 215 -0.01(-0.27%)
May 25, 2018 3.170 3.170 3.170 0 +0.03(+0.81%)
May 24, 2018 3.200 3.250 3.081 3.145 7,065 -0.02(-0.49%)
May 23, 2018 3.240 3.250 3.130 3.160 10,367 +0.01(+0.29%)
May 22, 2018 3.151 3.151 3.151 3.151 210 -0.08(-2.39%)
May 21, 2018 3.300 3.340 3.228 3.228 2,351 +0.02(+0.66%)
May 16, 2018 3.207 3.207 3.207 37 +0.02(+0.53%)
May 15, 2018 3.161 3.280 3.161 3.190 3,502 +0.04(+1.27%)
May 14, 2018 3.350 3.350 3.150 3.150 4,515 -0.18(-5.31%)
May 11, 2018 3.160 3.350 3.141 3.327 11,634 +0.04(+1.12%)
May 10, 2018 3.187 3.294 3.176 3.290 5,885 -0.00(-0.00%)
May 09, 2018 3.295 3.295 3.230 3.290 3,909 -0.05(-1.49%)
May 08, 2018 3.325 3.450 3.260 3.340 27,855 +0.14(+4.51%)
May 07, 2018 3.200 3.449 3.150 3.196 68,047 +0.07(+2.11%)
May 04, 2018 3.130 3.130 3.130 3.130 128 -0.12(-3.83%)
May 03, 2018 3.255 3.255 3.255 3.255 101 -0.03(-0.92%)
May 02, 2018 3.285 3.285 3.285 3.285 1,238 -0.03(-1.05%)
May 01, 2018 3.370 3.370 3.320 3.320 1,511 +0.11(+3.43%)
Apr 27, 2018 3.210 3.210 3.210 161 +0.05(+1.58%)
Apr 26, 2018 3.100 3.160 3.100 3.160 4,092 -0.03(-1.04%)
Apr 25, 2018 3.193 3.193 3.193 3.193 974 +0.09(+3.01%)
Apr 24, 2018 3.100 3.100 3.100 3.100 195 +0.01(+0.32%)
Apr 23, 2018 3.100 3.100 3.090 3.090 1,196 -0.10(-3.11%)
Apr 20, 2018 3.340 3.340 3.060 3.189 3,818 -0.13(-3.94%)
Apr 19, 2018 3.160 3.320 3.160 3.320 598 +0.16(+5.06%)
Apr 17, 2018 3.160 3.160 3.160 220 +0.11(+3.61%)
Apr 16, 2018 3.120 3.120 3.050 3.050 632 -0.07(-2.12%)
Apr 13, 2018 2.980 3.116 2.980 3.116 1,865 +0.01(+0.20%)
Apr 12, 2018 3.120 3.340 3.100 3.110 14,482 +0.01(+0.32%)
Apr 11, 2018 3.100 3.330 3.100 3.100 25,029 +0.10(+3.33%)
Apr 10, 2018 3.000 3.140 3.000 3.000 6,553 +0.08(+2.71%)
Apr 09, 2018 2.910 2.999 2.910 2.921 10,268 +0.09(+3.15%)
Apr 06, 2018 2.979 2.979 2.832 2.832 3,340 +0.01(+0.42%)
Apr 05, 2018 2.790 2.830 2.790 2.820 2,809 +0.01(+0.36%)
Apr 04, 2018 2.768 2.810 2.768 2.810 1,327 +0.00(+0.00%)
Apr 03, 2018 2.820 2.888 2.790 2.810 1,981 -0.09(-3.10%)
Apr 02, 2018 2.950 3.025 2.900 2.900 12,355 -0.11(-3.65%)
Mar 29, 2018 3.010 3.010 3.010 0 +0.04(+1.35%)
Mar 28, 2018 3.540 3.540 2.870 2.970 30,148 -0.64(-17.73%)
Mar 27, 2018 3.550 3.650 3.550 3.610 5,728 -0.04(-1.10%)
Mar 26, 2018 3.651 3.700 3.552 3.650 6,728 -0.08(-2.14%)
Mar 23, 2018 3.750 3.750 3.540 3.730 9,899 -0.04(-1.04%)
Mar 22, 2018 3.590 3.769 3.590 3.769 1,209 +0.12(+3.31%)
Mar 21, 2018 3.600 3.660 3.545 3.648 7,061 +0.05(+1.34%)
Mar 20, 2018 3.600 3.600 3.600 3.600 304 -0.09(-2.44%)
Mar 19, 2018 3.580 3.750 3.560 3.690 42,107 -0.05(-1.34%)
Mar 16, 2018 3.630 3.740 3.630 3.740 12,378 +0.10(+2.75%)
Mar 15, 2018 3.630 3.680 3.590 3.640 4,032 +0.01(+0.28%)
Mar 14, 2018 3.510 3.830 3.510 3.630 12,146 +0.07(+1.97%)
Mar 13, 2018 3.680 3.698 3.501 3.560 12,363 +0.03(+0.85%)
Mar 12, 2018 3.423 3.560 3.412 3.530 7,891 +0.11(+3.22%)
Mar 09, 2018 3.500 3.500 3.412 3.420 1,997 -0.03(-0.87%)
Mar 08, 2018 3.580 3.580 3.450 3.450 570 +0.00(+0.00%)
Mar 07, 2018 3.470 3.478 3.450 3.450 2,523 -0.02(-0.58%)
Mar 06, 2018 3.540 3.610 3.470 3.470 13,718 -0.02(-0.66%)
Mar 05, 2018 3.452 3.500 3.373 3.493 12,815 -0.00(-0.03%)
Mar 02, 2018 3.520 3.630 3.342 3.494 5,993 +0.04(+1.28%)
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.