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 (%)
Sep 30, 2003 7.550 7.550 7.210 7.210 2,779 -0.19(-2.57%)
Sep 29, 2003 7.090 7.500 7.060 7.400 3,800 +0.44(+6.32%)
Sep 26, 2003 6.930 6.990 6.930 6.960 700 -0.09(-1.28%)
Sep 25, 2003 7.370 7.400 7.050 7.050 2,000 -0.02(-0.28%)
Sep 24, 2003 7.300 7.070 7.070 7.070 1,910 -0.23(-3.15%)
Sep 23, 2003 7.350 7.400 7.300 7.300 2,400 +0.13(+1.81%)
Sep 22, 2003 7.181 7.181 7.170 7.170 468 -0.09(-1.24%)
Sep 19, 2003 7.211 7.260 7.210 7.260 1,100 +0.11(+1.54%)
Sep 18, 2003 7.081 7.150 7.080 7.150 700 -0.25(-3.38%)
Sep 17, 2003 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Sep 16, 2003 7.070 7.400 6.930 7.400 3,800 +0.35(+4.96%)
Sep 15, 2003 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
Sep 12, 2003 7.060 7.060 6.990 7.050 5,700 -0.00(-0.01%)
Sep 11, 2003 7.151 7.250 7.051 7.051 500 +0.15(+2.17%)
Sep 10, 2003 6.950 7.060 6.900 6.901 7,300 +0.00(+0.01%)
Sep 09, 2003 6.970 7.140 6.890 6.900 20,500 -0.21(-2.97%)
Sep 08, 2003 6.860 7.270 6.840 7.111 8,600 +0.14(+2.02%)
Sep 05, 2003 6.880 6.970 6.790 6.970 1,400 +0.29(+4.34%)
Sep 04, 2003 6.830 7.000 6.630 6.680 45,800 +0.01(+0.15%)
Sep 03, 2003 6.830 6.960 6.580 6.670 12,700 -0.09(-1.32%)
Sep 02, 2003 6.890 6.890 6.700 6.759 7,200 +0.09(+1.33%)
Aug 29, 2003 6.971 6.971 6.640 6.670 19,500 -0.40(-5.66%)
Aug 28, 2003 6.990 7.270 6.520 7.070 14,300 +0.21(+3.06%)
Aug 27, 2003 7.100 7.170 6.691 6.860 18,100 -0.14(-1.99%)
Aug 26, 2003 6.850 6.999 6.819 6.999 4,200 -0.05(-0.72%)
Aug 25, 2003 6.750 7.060 6.680 7.050 2,500 -0.09(-1.26%)
Aug 22, 2003 6.570 7.140 6.570 7.140 3,500 +0.14(+2.00%)
Aug 21, 2003 7.011 7.050 7.000 7.000 3,200 -0.08(-1.14%)
Aug 20, 2003 6.480 7.170 6.480 7.081 3,400 +0.53(+8.11%)
Aug 19, 2003 6.495 6.550 6.495 6.550 7,800 -0.01(-0.15%)
Aug 18, 2003 6.570 6.580 6.560 6.560 700 +0.00(+0.00%)
Aug 15, 2003 6.560 6.560 6.500 6.560 1,500 -0.36(-5.20%)
Aug 14, 2003 6.920 6.920 6.920 6.920 1,000 +0.71(+11.43%)
Aug 13, 2003 6.210 6.210 6.210 6.210 100 -0.08(-1.27%)
Aug 12, 2003 6.290 6.290 6.290 6.290 2,100 -0.10(-1.56%)
Aug 11, 2003 6.400 6.400 6.390 6.390 1,300 -0.20(-3.03%)
Aug 08, 2003 6.590 6.590 6.590 6.590 0 +0.00(+0.00%)
Aug 07, 2003 6.610 6.610 6.590 6.590 700 -0.01(-0.14%)
Aug 06, 2003 6.350 6.650 6.240 6.599 6,000 +0.01(+0.14%)
Aug 05, 2003 6.770 6.790 6.590 6.590 1,500 -0.34(-4.87%)
Aug 04, 2003 6.600 7.000 6.600 6.927 2,100 +0.45(+6.90%)
Aug 01, 2003 6.520 6.590 6.450 6.480 1,900 -0.21(-3.14%)
Jul 31, 2003 6.550 6.800 6.013 6.690 11,100 +0.33(+5.19%)
Jul 30, 2003 6.240 6.690 6.200 6.360 16,100 -0.23(-3.49%)
Jul 29, 2003 6.520 6.590 5.910 6.590 11,900 +0.00(+0.00%)
Jul 28, 2003 6.400 6.590 6.400 6.590 1,200 +0.39(+6.29%)
Jul 25, 2003 6.590 6.590 5.690 6.200 3,600 -0.37(-5.63%)
Jul 24, 2003 6.569 6.570 6.569 6.570 400 -0.01(-0.15%)
Jul 23, 2003 6.580 6.580 6.580 6.580 0 +0.00(+0.00%)
Jul 22, 2003 6.580 6.580 6.580 6.580 100 +0.04(+0.60%)
Jul 21, 2003 6.541 6.541 6.541 6.541 0 +0.00(+0.00%)
Jul 18, 2003 6.541 6.541 6.541 6.541 0 +0.00(+0.00%)
Jul 17, 2003 6.590 6.710 6.541 6.541 2,200 -0.10(-1.51%)
Jul 16, 2003 6.600 6.860 6.600 6.641 1,300 +0.05(+0.77%)
Jul 15, 2003 6.880 6.890 6.480 6.590 8,900 -0.21(-3.16%)
Jul 14, 2003 6.670 6.890 6.670 6.805 3,400 +0.38(+5.83%)
Jul 11, 2003 6.430 6.430 6.430 6.430 300 +0.07(+1.10%)
Jul 10, 2003 6.210 6.600 6.120 6.360 4,900 +0.00(+0.00%)
Jul 09, 2003 6.490 6.670 6.250 6.360 2,200 -0.04(-0.61%)
Jul 08, 2003 6.180 6.399 6.180 6.399 400 +0.01(+0.14%)
Jul 07, 2003 6.090 6.890 6.090 6.390 7,600 +0.20(+3.23%)
Jul 03, 2003 6.330 6.660 6.080 6.190 6,700 -0.69(-10.03%)
Jul 02, 2003 6.350 6.880 5.880 6.880 12,000 +0.49(+7.67%)
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.