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, 2021 10.20 10.35 10.20 10.35 729 +0.34(+3.40%)
Dec 30, 2021 10.06 10.10 9.892 10.01 4,647 -0.05(-0.50%)
Dec 29, 2021 10.26 10.35 9.990 10.06 952 -0.04(-0.40%)
Dec 28, 2021 10.20 10.39 10.10 10.10 1,978 -0.29(-2.79%)
Dec 27, 2021 10.11 10.39 10.11 10.39 826 +0.23(+2.22%)
Dec 23, 2021 10.25 10.30 10.16 10.16 1,336 -0.13(-1.28%)
Dec 22, 2021 10.13 10.30 10.10 10.30 1,111 +0.45(+4.53%)
Dec 21, 2021 10.01 10.01 9.850 9.850 1,115 -0.25(-2.48%)
Dec 20, 2021 10.10 10.10 10.10 10.10 334 +0.08(+0.80%)
Dec 17, 2021 10.36 10.36 10.02 10.02 546 -0.37(-3.56%)
Dec 16, 2021 10.12 10.40 10.12 10.39 3,428 +0.09(+0.87%)
Dec 15, 2021 10.20 10.30 10.00 10.30 2,642 +0.03(+0.29%)
Dec 14, 2021 10.27 10.27 10.27 10.27 311 -0.24(-2.24%)
Dec 13, 2021 10.29 10.51 10.25 10.51 3,157 +0.22(+2.09%)
Dec 10, 2021 10.71 10.71 10.29 10.29 5,544 -0.36(-3.38%)
Dec 09, 2021 10.28 11.00 10.28 10.65 2,015 -0.15(-1.39%)
Dec 08, 2021 10.62 10.80 10.27 10.80 932 +0.25(+2.37%)
Dec 07, 2021 10.50 10.55 10.46 10.55 2,995 +0.29(+2.83%)
Dec 06, 2021 10.46 10.53 10.26 10.26 1,571 -0.22(-2.10%)
Dec 03, 2021 10.86 10.86 10.30 10.48 7,722 -0.42(-3.86%)
Dec 02, 2021 10.34 10.90 10.34 10.90 885 +0.06(+0.57%)
Dec 01, 2021 11.35 11.35 10.83 10.84 5,889 -0.23(-2.08%)
Nov 30, 2021 10.16 11.07 10.16 11.07 6,947 +0.47(+4.43%)
Nov 29, 2021 10.69 10.69 10.46 10.60 3,064 +0.23(+2.22%)
Nov 26, 2021 10.37 10.71 10.37 10.37 1,458 -0.10(-0.96%)
Nov 24, 2021 9.910 10.47 9.750 10.47 1,269 +0.56(+5.65%)
Nov 23, 2021 9.570 9.910 9.570 9.910 1,562 -0.04(-0.45%)
Nov 22, 2021 10.29 10.29 9.510 9.955 5,148 -0.52(-4.92%)
Nov 19, 2021 9.320 10.50 9.320 10.47 5,058 +0.90(+9.40%)
Nov 18, 2021 9.550 9.570 9.500 9.570 2,857 -0.30(-2.99%)
Nov 17, 2021 9.230 9.900 9.020 9.865 3,163 +0.22(+2.23%)
Nov 16, 2021 9.538 9.800 9.538 9.650 4,505 -0.25(-2.53%)
Nov 15, 2021 9.890 10.15 9.730 9.900 12,783 -0.07(-0.70%)
Nov 12, 2021 10.25 10.30 9.970 9.970 4,800 -0.33(-3.20%)
Nov 11, 2021 11.00 11.42 9.990 10.30 44,877 -0.42(-3.92%)
Nov 10, 2021 10.62 10.72 16,794 -0.08(-0.72%)
Nov 09, 2021 10.60 10.82 10.55 10.80 3,628 -0.10(-0.93%)
Nov 08, 2021 10.95 10.95 10.75 10.90 2,749 +0.29(+2.73%)
Nov 05, 2021 9.860 11.05 9.860 10.61 19,384 +0.79(+8.05%)
Nov 04, 2021 9.960 10.15 9.820 9.820 6,266 -0.18(-1.80%)
Nov 03, 2021 9.910 10.11 9.770 10.00 7,158 -0.02(-0.20%)
Nov 02, 2021 10.08 10.15 9.921 10.02 3,107 -0.35(-3.38%)
Nov 01, 2021 10.48 10.48 9.820 10.37 16,450 -0.03(-0.24%)
Oct 29, 2021 10.57 10.78 10.25 10.39 5,061 -0.02(-0.14%)
Oct 28, 2021 10.41 11.37 10.03 10.41 21,946 -0.10(-0.93%)
Oct 27, 2021 10.77 10.51 10.00 10.51 7,628 -0.43(-3.96%)
Oct 26, 2021 9.510 10.94 23,431 +1.22(+12.56%)
Oct 25, 2021 11.00 11.00 9.600 9.720 25,736 -1.38(-12.43%)
Oct 22, 2021 10.56 11.36 10.56 11.10 21,425 +0.13(+1.19%)
Oct 21, 2021 10.56 11.41 10.56 10.97 2,444 +0.09(+0.83%)
Oct 20, 2021 10.84 11.88 10.60 10.88 34,336 +0.23(+2.16%)
Oct 19, 2021 10.71 11.44 10.52 10.65 16,345 +0.04(+0.38%)
Oct 18, 2021 11.24 11.25 10.26 10.61 5,752 -0.68(-6.00%)
Oct 15, 2021 11.69 11.85 11.29 11.29 4,472 -0.35(-3.03%)
Oct 14, 2021 11.64 11.64 11.64 11.64 1,238 -0.08(-0.68%)
Oct 13, 2021 12.41 12.42 11.24 11.72 13,721 -0.13(-1.10%)
Oct 12, 2021 12.00 12.43 11.76 11.85 8,396 -0.50(-4.08%)
Oct 11, 2021 11.96 12.35 11.76 12.35 673 +0.53(+4.46%)
Oct 08, 2021 12.45 12.45 11.66 11.83 2,632 -0.55(-4.42%)
Oct 07, 2021 11.58 12.37 11.55 12.37 20,389 +0.99(+8.73%)
Oct 06, 2021 11.95 11.99 11.16 11.38 9,456 -0.62(-5.17%)
Oct 05, 2021 11.36 12.05 11.36 12.00 7,869 +0.35(+3.00%)
Oct 04, 2021 12.00 12.01 11.65 11.65 1,099 -0.15(-1.27%)
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.