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, 2017 3.380 3.540 3.310 3.310 7,984 +0.01(+0.30%)
May 30, 2017 3.350 3.500 3.270 3.300 8,104 +0.05(+1.54%)
May 26, 2017 3.458 3.458 3.250 3.250 3,219 +0.06(+1.88%)
May 25, 2017 3.130 3.204 3.130 3.190 1,780 -0.14(-4.20%)
May 24, 2017 3.340 3.340 3.330 3.330 1,616 +0.01(+0.30%)
May 23, 2017 3.320 3.380 3.320 3.320 1,779 -0.01(-0.30%)
May 22, 2017 3.451 3.451 3.300 3.330 2,620 +0.10(+3.10%)
May 19, 2017 3.290 3.300 3.200 3.230 6,721 -0.03(-0.92%)
May 18, 2017 3.340 3.340 3.260 3.260 1,453 -0.17(-5.08%)
May 16, 2017 3.434 3.434 3.434 6 +0.00(+0.13%)
May 15, 2017 3.390 3.430 3.390 3.430 2,729 +0.02(+0.59%)
May 12, 2017 3.420 3.460 3.350 3.410 33,508 +0.01(+0.29%)
May 11, 2017 3.450 3.510 3.400 3.400 15,610 +0.00(+0.00%)
May 10, 2017 3.460 3.480 3.250 3.400 23,549 -0.05(-1.45%)
May 09, 2017 3.560 3.580 3.450 3.450 8,469 -0.15(-4.15%)
May 08, 2017 3.590 3.600 3.530 3.599 19,644 +0.05(+1.41%)
May 05, 2017 3.510 3.587 3.500 3.549 18,950 +0.03(+0.82%)
May 04, 2017 3.550 3.670 3.510 3.520 9,124 -0.05(-1.27%)
May 03, 2017 3.590 3.700 3.520 3.565 25,422 +0.02(+0.43%)
May 02, 2017 3.690 3.690 3.460 3.550 23,093 +0.04(+1.14%)
May 01, 2017 3.579 3.580 3.420 3.510 13,094 -0.09(-2.50%)
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%)
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.