Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nortech Systems IN (NQ: NSYS )

10.82 UNCHANGED
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 10, 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 (%)
Feb 28, 2020 3.880 4.200 3.870 3.970 3,600 -0.04(-1.00%)
Feb 27, 2020 4.098 4.098 3.958 4.010 7,561 -0.20(-4.80%)
Feb 26, 2020 4.195 4.233 4.170 4.212 2,337 +0.01(+0.29%)
Feb 25, 2020 4.200 4.303 4.200 4.200 3,989 +0.00(+0.00%)
Feb 24, 2020 4.390 4.490 4.200 4.200 5,040 -0.39(-8.50%)
Feb 21, 2020 4.450 4.590 4.450 4.590 4,200 +0.13(+2.91%)
Feb 20, 2020 4.542 4.542 4.450 4.460 3,261 -0.09(-1.98%)
Feb 19, 2020 4.629 4.740 4.550 4.550 2,504 -0.05(-1.11%)
Feb 18, 2020 4.500 4.750 4.500 4.601 11,162 +0.05(+1.01%)
Feb 14, 2020 4.555 4.555 4.555 4.555 900 -0.06(-1.39%)
Feb 13, 2020 4.672 4.672 4.530 4.619 872 -0.02(-0.34%)
Feb 12, 2020 4.510 4.638 4.510 4.635 973 +0.01(+0.32%)
Feb 11, 2020 4.790 4.842 4.620 4.620 4,919 -0.01(-0.22%)
Feb 10, 2020 4.220 4.630 4.220 4.630 4,951 -0.05(-1.07%)
Feb 07, 2020 4.272 4.680 4.272 4.680 1,200 +0.01(+0.12%)
Feb 06, 2020 4.720 4.720 4.543 4.675 3,243 +0.17(+3.70%)
Feb 05, 2020 4.508 4.508 4.472 4.508 1,698 +0.07(+1.52%)
Feb 04, 2020 4.510 4.880 4.400 4.440 6,253 -0.03(-0.67%)
Feb 03, 2020 4.500 4.521 4.270 4.470 10,426 -0.21(-4.49%)
Jan 31, 2020 4.680 4.680 4.680 92 +0.00(+0.00%)
Jan 30, 2020 4.930 4.939 4.510 4.680 16,265 -0.25(-5.06%)
Jan 29, 2020 4.930 4.930 4.617 4.929 4,909 +0.06(+1.21%)
Jan 28, 2020 4.680 4.930 4.660 4.870 5,874 -0.10(-2.01%)
Jan 27, 2020 4.850 5.000 4.830 4.970 2,322 +0.20(+4.20%)
Jan 24, 2020 4.877 4.877 4.746 4.770 14,300 -0.21(-4.22%)
Jan 23, 2020 4.935 4.980 4.780 4.980 7,184 +0.09(+1.88%)
Jan 22, 2020 4.960 4.960 4.784 4.888 2,286 -0.01(-0.24%)
Jan 21, 2020 5.170 5.170 4.870 4.900 15,143 -0.15(-3.04%)
Jan 17, 2020 4.990 5.250 4.930 5.054 20,600 +0.11(+2.15%)
Jan 16, 2020 4.960 5.000 4.850 4.947 4,226 -0.07(-1.45%)
Jan 15, 2020 4.886 5.200 4.886 5.020 6,945 -0.17(-3.33%)
Jan 14, 2020 4.900 5.330 4.856 5.193 34,330 +0.18(+3.65%)
Jan 13, 2020 5.390 5.390 4.859 5.010 22,720 -0.34(-6.36%)
Jan 10, 2020 5.120 5.350 5.060 5.350 2,900 +0.34(+6.79%)
Jan 09, 2020 5.160 5.600 5.000 5.010 54,060 -0.00(-0.00%)
Jan 08, 2020 4.990 5.200 4.860 5.010 6,415 -0.16(-3.02%)
Jan 07, 2020 5.380 5.380 4.690 5.166 13,431 -0.18(-3.44%)
Jan 06, 2020 4.730 5.350 4.723 5.350 6,900 +0.39(+7.86%)
Jan 03, 2020 5.380 5.380 4.790 4.960 74,100 -0.26(-4.95%)
Jan 02, 2020 5.150 5.265 4.970 5.218 22,993 +0.35(+7.15%)
Dec 31, 2019 5.290 5.300 4.870 4.870 16,100 -0.32(-6.24%)
Dec 30, 2019 5.210 5.434 4.990 5.194 39,588 -0.16(-2.91%)
Dec 27, 2019 5.120 5.400 5.000 5.350 48,600 +0.23(+4.49%)
Dec 26, 2019 4.900 5.420 4.700 5.120 45,501 +0.01(+0.20%)
Dec 24, 2019 4.760 5.120 4.420 5.110 24,800 +0.28(+5.80%)
Dec 23, 2019 4.480 4.970 4.480 4.830 35,483 +0.43(+9.77%)
Dec 20, 2019 4.440 4.670 4.090 4.400 87,300 +0.02(+0.46%)
Dec 19, 2019 4.280 4.430 4.280 4.380 91,808 +0.10(+2.34%)
Dec 18, 2019 3.970 4.342 3.970 4.280 117,471 +0.31(+7.81%)
Dec 17, 2019 3.910 3.980 3.910 3.970 2,528 +0.05(+1.28%)
Dec 16, 2019 4.000 4.000 3.910 3.920 13,275 -0.10(-2.49%)
Dec 13, 2019 4.010 4.049 4.000 4.020 4,300 +0.03(+0.75%)
Dec 12, 2019 4.030 4.032 3.990 3.990 6,189 -0.09(-2.15%)
Dec 11, 2019 3.904 4.130 3.904 4.078 7,090 +0.17(+4.46%)
Dec 10, 2019 4.000 4.231 3.860 3.904 16,048 -0.08(-1.92%)
Dec 09, 2019 3.840 4.075 3.840 3.980 7,547 +0.13(+3.38%)
Dec 06, 2019 3.780 4.000 3.780 3.850 3,700 -0.09(-2.28%)
Dec 05, 2019 4.050 4.050 3.898 3.940 11,827 -0.03(-0.76%)
Dec 04, 2019 3.930 4.115 3.889 3.970 21,147 +0.10(+2.58%)
Dec 03, 2019 3.920 3.930 3.845 3.870 26,381 -0.11(-2.76%)
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.