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 (%)
Jul 31, 2020 4.472 4.472 4.472 164 +0.00(+0.00%)
Jul 30, 2020 4.525 4.525 4.400 4.472 2,618 +0.02(+0.50%)
Jul 29, 2020 4.450 4.549 4.450 4.450 1,194 +0.00(+0.00%)
Jul 28, 2020 4.434 4.450 4.434 4.450 760 -0.20(-4.30%)
Jul 27, 2020 4.650 4.650 4.525 4.650 1,460 +0.19(+4.37%)
Jul 24, 2020 4.525 4.525 4.455 4.455 1,000 -0.16(-3.36%)
Jul 23, 2020 4.500 4.610 4.500 4.610 591 +0.21(+4.77%)
Jul 22, 2020 4.590 4.690 4.400 4.400 4,991 +0.00(+0.00%)
Jul 21, 2020 4.418 4.500 4.400 4.400 5,079 -0.02(-0.45%)
Jul 20, 2020 4.480 4.490 4.420 4.420 2,255 +0.03(+0.68%)
Jul 17, 2020 4.360 4.390 4.220 4.390 1,300 -0.13(-2.88%)
Jul 16, 2020 4.460 4.540 4.110 4.520 1,295 +0.30(+7.03%)
Jul 15, 2020 4.460 4.700 4.170 4.223 15,392 -0.15(-3.36%)
Jul 14, 2020 4.150 4.370 4.150 4.370 1,133 +0.26(+6.33%)
Jul 13, 2020 4.110 4.170 4.110 4.110 1,698 -0.34(-7.67%)
Jul 10, 2020 4.130 4.600 4.130 4.452 5,300 +0.32(+7.85%)
Jul 09, 2020 4.128 4.128 4.128 4.128 551 -0.26(-5.98%)
Jul 08, 2020 4.310 4.390 4.100 4.390 3,822 -0.00(-0.08%)
Jul 07, 2020 4.393 4.393 4.393 4.393 174 +0.12(+2.78%)
Jul 06, 2020 4.250 4.600 4.250 4.274 8,710 +0.13(+3.24%)
Jul 02, 2020 4.026 4.140 4.026 4.140 8,300 -0.15(-3.50%)
Jul 01, 2020 4.290 4.290 4.290 71 +0.00(+0.00%)
Jun 30, 2020 4.300 4.310 4.000 4.290 1,823 +0.04(+0.82%)
Jun 29, 2020 4.255 4.255 4.255 4.255 249 +0.16(+3.81%)
Jun 26, 2020 4.225 4.225 4.099 4.099 500 +0.10(+2.48%)
Jun 25, 2020 4.000 4.000 4.000 4.000 285 -0.20(-4.76%)
Jun 24, 2020 4.082 4.326 4.082 4.200 807 -0.20(-4.54%)
Jun 23, 2020 4.000 4.400 4.000 4.400 5,578 +0.07(+1.62%)
Jun 22, 2020 3.910 4.400 3.910 4.330 2,296 +0.42(+10.74%)
Jun 19, 2020 4.410 4.462 3.892 3.910 19,400 -0.68(-14.74%)
Jun 18, 2020 4.470 4.920 4.470 4.586 4,099 -0.01(-0.31%)
Jun 17, 2020 4.480 5.060 4.210 4.600 34,897 +0.12(+2.79%)
Jun 16, 2020 4.320 4.530 4.320 4.475 9,908 +0.21(+4.80%)
Jun 15, 2020 4.260 4.900 4.250 4.270 14,829 -0.03(-0.70%)
Jun 12, 2020 4.180 4.490 4.090 4.300 32,400 +0.15(+3.61%)
Jun 11, 2020 3.750 4.170 3.750 4.150 24,211 +0.37(+9.79%)
Jun 10, 2020 3.533 3.870 3.533 3.780 2,102 +0.16(+4.42%)
Jun 09, 2020 3.710 3.740 3.620 3.620 1,001 -0.09(-2.48%)
Jun 08, 2020 3.590 3.740 3.525 3.712 7,714 +0.12(+3.47%)
Jun 05, 2020 3.470 3.590 3.470 3.587 1,300 +0.13(+3.68%)
Jun 04, 2020 3.460 3.460 3.460 3.460 301 -0.32(-8.47%)
Jun 03, 2020 3.780 3.780 3.780 3.780 513 +0.36(+10.53%)
Jun 02, 2020 3.520 3.520 3.420 3.420 2,090 -0.07(-2.03%)
Jun 01, 2020 3.400 3.491 3.371 3.491 2,282 +0.13(+3.89%)
May 29, 2020 3.440 3.490 3.360 3.360 1,100 -0.13(-3.72%)
May 28, 2020 3.490 3.490 3.490 3.490 202 +0.01(+0.32%)
May 27, 2020 3.600 3.600 3.479 3.479 1,291 -0.07(-1.86%)
May 26, 2020 3.425 3.630 3.425 3.545 1,680 +0.19(+5.51%)
May 22, 2020 3.575 3.683 3.360 3.360 2,200 -0.17(-4.68%)
May 21, 2020 3.450 3.600 3.340 3.525 1,974 +0.03(+0.72%)
May 20, 2020 3.270 3.500 3.250 3.500 1,692 +0.25(+7.69%)
May 19, 2020 3.200 3.450 3.200 3.250 2,584 -0.15(-4.41%)
May 18, 2020 3.310 3.470 3.199 3.400 4,104 +0.08(+2.49%)
May 15, 2020 3.900 3.900 3.317 3.317 4,400 -0.36(-9.85%)
May 14, 2020 3.750 3.890 2.910 3.680 61,425 +0.18(+5.14%)
May 13, 2020 3.600 3.600 3.500 3.500 6,844 +0.01(+0.28%)
May 12, 2020 3.650 3.710 3.490 3.490 1,838 -0.24(-6.43%)
May 11, 2020 3.730 3.730 3.730 3.730 510 +0.17(+4.78%)
May 08, 2020 3.560 3.560 3.560 3.560 500 -0.01(-0.40%)
May 07, 2020 3.574 3.574 3.574 3.574 658 +0.09(+2.71%)
May 06, 2020 3.480 3.480 3.480 3.480 295 -0.02(-0.57%)
May 05, 2020 3.480 3.720 3.470 3.500 2,415 +0.02(+0.57%)
May 04, 2020 3.580 3.830 3.480 3.480 1,926 -0.27(-7.08%)
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.