Skip to main content
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 (%)
Mar 31, 2005 5.610 5.749 5.610 5.749 800 -0.00(-0.03%)
Mar 30, 2005 5.751 5.751 5.751 5.751 550 -0.01(-0.16%)
Mar 29, 2005 5.700 5.760 5.620 5.760 3,200 +0.06(+1.05%)
Mar 28, 2005 5.620 5.760 5.620 5.700 4,500 -0.07(-1.23%)
Mar 24, 2005 5.771 5.771 5.771 5.771 150 -0.18(-3.01%)
Mar 23, 2005 5.620 6.169 5.620 5.950 11,474 +0.18(+3.10%)
Mar 22, 2005 5.750 6.100 5.700 5.771 11,200 -0.26(-4.31%)
Mar 21, 2005 6.010 6.159 5.950 6.031 7,300 -0.01(-0.15%)
Mar 18, 2005 6.020 6.580 6.020 6.040 9,471 -0.08(-1.29%)
Mar 17, 2005 6.870 6.870 6.020 6.119 16,295 -0.80(-11.58%)
Mar 16, 2005 6.000 7.250 6.000 6.920 102,659 +1.17(+20.35%)
Mar 15, 2005 5.850 5.850 5.750 5.750 1,000 -0.10(-1.71%)
Mar 14, 2005 5.890 5.890 5.800 5.850 1,100 -0.03(-0.51%)
Mar 11, 2005 5.720 5.960 5.720 5.880 1,600 +0.04(+0.68%)
Mar 10, 2005 5.730 5.850 5.710 5.840 1,700 +0.08(+1.41%)
Mar 09, 2005 5.750 5.870 5.660 5.759 1,400 +0.08(+1.41%)
Mar 08, 2005 5.740 5.911 5.679 5.679 3,669 -0.08(-1.34%)
Mar 07, 2005 5.990 5.990 5.730 5.756 2,800 +0.16(+2.79%)
Mar 04, 2005 5.580 5.600 5.580 5.600 201 -0.39(-6.51%)
Mar 03, 2005 5.990 5.990 5.840 5.990 1,200 +0.09(+1.53%)
Mar 02, 2005 5.800 5.900 5.800 5.900 9,100 -0.01(-0.19%)
Mar 01, 2005 5.911 5.911 5.911 5.911 0 +0.00(+0.00%)
Feb 28, 2005 5.911 5.911 5.911 5.911 0 +0.00(+0.00%)
Feb 25, 2005 5.770 5.911 5.730 5.911 600 -0.10(-1.65%)
Feb 24, 2005 5.970 6.040 5.890 6.010 1,200 +0.06(+1.01%)
Feb 23, 2005 5.800 6.080 5.800 5.950 3,400 +0.18(+3.12%)
Feb 22, 2005 5.630 5.870 5.590 5.770 2,600 +0.16(+2.83%)
Feb 18, 2005 5.770 5.770 5.610 5.611 2,700 -0.11(-1.91%)
Feb 17, 2005 5.730 5.820 5.720 5.720 2,200 -0.05(-0.87%)
Feb 16, 2005 5.730 5.780 5.730 5.770 1,600 -0.08(-1.37%)
Feb 15, 2005 5.770 5.850 5.630 5.850 1,300 +0.01(+0.17%)
Feb 14, 2005 6.000 6.000 5.620 5.840 5,100 -0.05(-0.85%)
Feb 11, 2005 5.750 5.960 5.670 5.890 4,000 +0.05(+0.86%)
Feb 10, 2005 5.880 5.980 5.620 5.840 3,300 -0.07(-1.18%)
Feb 09, 2005 5.650 5.940 5.650 5.910 3,709 +0.06(+1.03%)
Feb 08, 2005 5.660 5.910 5.640 5.850 4,350 +0.01(+0.17%)
Feb 07, 2005 5.930 5.930 5.620 5.840 4,200 -0.07(-1.17%)
Feb 04, 2005 5.604 5.909 5.604 5.909 200 -0.24(-3.92%)
Feb 03, 2005 6.150 6.150 6.150 6.150 203 +0.15(+2.50%)
Feb 02, 2005 5.590 6.000 5.590 6.000 1,402 -0.02(-0.33%)
Feb 01, 2005 5.970 6.020 5.970 6.020 1,300 +0.02(+0.33%)
Jan 31, 2005 6.001 6.001 6.000 6.000 1,000 +0.01(+0.18%)
Jan 28, 2005 6.000 6.000 5.640 5.989 2,300 -0.01(-0.18%)
Jan 27, 2005 5.570 6.000 5.570 6.000 1,500 +0.05(+0.82%)
Jan 26, 2005 5.951 5.951 5.951 5.951 0 +0.00(+0.00%)
Jan 25, 2005 5.951 5.951 5.951 5.951 0 +0.00(+0.00%)
Jan 24, 2005 5.751 5.951 5.750 5.951 2,580 +0.39(+7.03%)
Jan 21, 2005 5.750 5.850 5.560 5.560 1,600 -0.19(-3.32%)
Jan 20, 2005 5.751 5.751 5.750 5.751 3,410 +0.17(+3.06%)
Jan 19, 2005 5.550 5.770 5.550 5.580 3,900 -0.17(-2.96%)
Jan 18, 2005 5.750 5.750 5.750 5.750 100 -0.19(-3.20%)
Jan 14, 2005 5.910 6.000 5.560 5.940 16,592 +0.03(+0.51%)
Jan 13, 2005 5.900 5.910 5.721 5.910 625 +0.10(+1.72%)
Jan 12, 2005 5.810 5.810 5.810 5.810 0 +0.00(+0.00%)
Jan 11, 2005 5.650 5.810 5.650 5.810 5,289 +0.24(+4.31%)
Jan 10, 2005 5.540 5.660 5.520 5.570 1,100 +0.05(+0.89%)
Jan 07, 2005 5.521 5.521 5.521 5.521 100 -0.42(-7.05%)
Jan 06, 2005 5.541 5.940 5.520 5.940 3,051 -0.02(-0.34%)
Jan 05, 2005 5.670 5.960 5.670 5.960 1,000 +0.34(+6.05%)
Jan 04, 2005 5.520 5.930 5.520 5.620 3,196 -0.16(-2.77%)
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.