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

Nortech Systems IN (NQ: NSYS )

11.86 -0.03 (-0.25%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 31, 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 (%)
Dec 31, 2018 3.600 3.600 3.540 3.550 3,800 -0.03(-0.84%)
Dec 28, 2018 3.650 3.750 3.580 3.580 5,200 +0.06(+1.70%)
Dec 27, 2018 3.700 3.707 3.506 3.520 9,068 -0.04(-1.17%)
Dec 26, 2018 3.610 3.650 3.530 3.562 4,717 +0.04(+1.19%)
Dec 24, 2018 3.550 3.550 3.520 3.520 900 -0.19(-5.12%)
Dec 21, 2018 4.020 4.020 3.700 3.710 6,200 -0.27(-6.67%)
Dec 20, 2018 3.990 4.000 3.668 3.975 10,162 +0.02(+0.63%)
Dec 19, 2018 3.950 3.950 3.950 3.950 912 -0.16(-3.89%)
Dec 18, 2018 4.150 4.150 4.100 4.110 2,790 -0.08(-2.01%)
Dec 17, 2018 4.205 4.250 4.194 4.194 1,832 -0.09(-2.01%)
Dec 14, 2018 4.280 4.280 4.280 3 +0.00(+0.00%)
Dec 13, 2018 4.242 4.480 4.242 4.280 3,580 +0.05(+1.18%)
Dec 12, 2018 4.310 4.330 4.220 4.230 6,214 -0.25(-5.58%)
Dec 11, 2018 4.390 4.480 4.350 4.480 5,039 -0.09(-1.97%)
Dec 10, 2018 4.532 4.635 4.530 4.570 3,617 -0.15(-3.18%)
Dec 07, 2018 4.820 5.030 4.720 4.720 9,300 -0.30(-5.98%)
Dec 06, 2018 5.060 5.060 4.860 5.020 923 +0.29(+6.13%)
Dec 04, 2018 5.090 5.090 4.730 4.730 13,500 -0.37(-7.25%)
Dec 03, 2018 5.160 5.304 4.822 5.100 5,376 -0.05(-0.97%)
Nov 30, 2018 5.000 5.390 4.885 5.150 42,300 +0.33(+6.85%)
Nov 29, 2018 4.970 5.100 4.810 4.820 10,220 +0.05(+1.05%)
Nov 28, 2018 4.870 4.990 4.770 4.770 6,142 +0.09(+1.92%)
Nov 27, 2018 4.680 4.690 4.510 4.680 9,107 +0.02(+0.43%)
Nov 26, 2018 4.760 4.760 4.623 4.660 2,908 -0.17(-3.62%)
Nov 23, 2018 4.880 4.880 4.835 4.835 200 +0.01(+0.31%)
Nov 21, 2018 4.820 4.820 4.820 0 -0.09(-1.83%)
Nov 20, 2018 5.400 5.400 4.910 4.910 2,491 -0.54(-9.91%)
Nov 19, 2018 4.595 5.450 4.595 5.450 26,735 +0.51(+10.32%)
Nov 16, 2018 4.900 5.500 4.830 4.940 60,100 +0.05(+1.02%)
Nov 15, 2018 4.690 4.979 4.420 4.890 23,566 +0.20(+4.26%)
Nov 14, 2018 4.693 4.750 4.430 4.690 7,967 +0.05(+1.08%)
Nov 13, 2018 4.728 4.750 4.460 4.640 4,144 -0.06(-1.26%)
Nov 12, 2018 4.700 4.725 4.699 4.699 1,037 +0.05(+1.06%)
Nov 09, 2018 4.610 4.670 4.560 4.650 8,000 +0.00(+0.00%)
Nov 08, 2018 4.810 4.810 4.600 4.650 6,815 -0.10(-2.11%)
Nov 07, 2018 4.613 4.750 4.550 4.750 14,361 +0.17(+3.75%)
Nov 06, 2018 4.535 4.850 4.535 4.579 4,255 +0.20(+4.57%)
Nov 05, 2018 4.540 4.750 4.350 4.378 8,850 +0.10(+2.30%)
Nov 02, 2018 4.310 4.470 4.280 4.280 7,900 -0.07(-1.61%)
Nov 01, 2018 4.260 4.460 4.260 4.350 12,318 +0.00(+0.00%)
Oct 31, 2018 4.260 4.350 4.260 4.350 362 +0.09(+2.19%)
Oct 30, 2018 4.210 4.257 4.210 4.257 2,106 -0.09(-2.14%)
Oct 29, 2018 4.300 4.470 4.200 4.350 6,901 +0.03(+0.69%)
Oct 26, 2018 4.300 4.480 4.300 4.320 1,600 -0.09(-2.04%)
Oct 25, 2018 4.480 4.480 4.310 4.410 1,231 -0.07(-1.56%)
Oct 24, 2018 4.470 4.539 4.300 4.480 15,096 +0.12(+2.75%)
Oct 23, 2018 4.310 4.490 4.250 4.360 6,977 -0.04(-0.91%)
Oct 22, 2018 4.348 4.400 4.310 4.400 1,595 +0.04(+0.92%)
Oct 19, 2018 4.320 4.540 4.320 4.360 22,200 +0.07(+1.63%)
Oct 18, 2018 4.230 4.300 4.170 4.290 7,065 +0.14(+3.37%)
Oct 17, 2018 4.100 4.150 4.074 4.150 2,423 +0.07(+1.71%)
Oct 16, 2018 4.069 4.100 4.069 4.080 1,629 +0.12(+3.03%)
Oct 15, 2018 4.150 4.150 3.960 3.960 1,066 -0.22(-5.26%)
Oct 12, 2018 4.010 4.250 4.000 4.180 6,400 +0.17(+4.11%)
Oct 11, 2018 4.000 4.050 3.930 4.015 17,017 -0.08(-1.83%)
Oct 10, 2018 4.118 4.120 4.050 4.090 11,741 -0.03(-0.73%)
Oct 09, 2018 4.100 4.159 4.090 4.120 7,413 +0.03(+0.73%)
Oct 08, 2018 4.150 4.150 4.080 4.090 5,187 +0.02(+0.49%)
Oct 05, 2018 4.150 4.260 4.060 4.070 26,000 -0.03(-0.73%)
Oct 04, 2018 4.100 4.180 4.100 4.100 7,284 -0.10(-2.38%)
Oct 03, 2018 4.080 4.210 4.080 4.200 5,086 +0.09(+2.20%)
Oct 02, 2018 4.100 4.158 4.080 4.110 5,006 +0.02(+0.48%)
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.