Skip to main content
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 30, 2003 5.618 5.770 5.501 5.501 6,400 -0.05(-0.88%)
May 29, 2003 5.550 5.550 5.550 5.550 500 +0.05(+0.91%)
May 28, 2003 5.450 5.540 5.450 5.500 3,300 +0.02(+0.36%)
May 27, 2003 5.540 5.540 5.450 5.480 2,900 -0.07(-1.24%)
May 23, 2003 5.550 5.550 5.500 5.549 3,700 -0.05(-0.89%)
May 22, 2003 5.501 5.600 5.500 5.599 900 +0.10(+1.80%)
May 21, 2003 5.430 5.500 5.350 5.500 3,400 -0.15(-2.65%)
May 20, 2003 5.370 5.650 5.370 5.650 700 +0.40(+7.62%)
May 19, 2003 5.700 5.700 5.220 5.250 8,700 -0.48(-8.38%)
May 16, 2003 5.740 5.740 5.730 5.730 3,200 -0.02(-0.35%)
May 15, 2003 5.750 5.750 5.750 5.750 300 +0.00(+0.00%)
May 14, 2003 5.840 5.840 5.750 5.750 1,200 +0.11(+1.95%)
May 13, 2003 5.640 5.640 5.640 5.640 2,300 -0.06(-1.05%)
May 12, 2003 5.530 5.750 5.530 5.700 2,700 +0.17(+3.07%)
May 09, 2003 5.310 5.530 5.310 5.530 500 +0.12(+2.22%)
May 08, 2003 5.410 5.410 5.410 5.410 200 +0.01(+0.19%)
May 07, 2003 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
May 06, 2003 5.800 5.850 5.300 5.400 5,700 -0.31(-5.43%)
May 05, 2003 5.700 5.850 5.700 5.710 3,500 -0.11(-1.89%)
May 02, 2003 5.700 5.820 5.680 5.820 2,500 +0.12(+2.11%)
May 01, 2003 5.650 5.700 5.120 5.700 8,100 +0.05(+0.88%)
Apr 30, 2003 5.650 5.650 5.650 5.650 100 +0.07(+1.25%)
Apr 29, 2003 5.460 5.640 5.400 5.580 11,900 +0.24(+4.49%)
Apr 28, 2003 5.320 5.420 5.310 5.340 1,900 -0.16(-2.93%)
Apr 25, 2003 5.400 5.740 5.020 5.501 37,400 +0.11(+2.06%)
Apr 24, 2003 5.490 5.490 5.390 5.390 2,000 -0.19(-3.41%)
Apr 23, 2003 5.560 5.580 5.350 5.580 1,800 +0.08(+1.45%)
Apr 22, 2003 5.580 5.700 5.390 5.500 3,700 -0.05(-0.90%)
Apr 21, 2003 5.530 5.580 5.300 5.550 1,300 +0.15(+2.78%)
Apr 17, 2003 5.550 5.640 5.400 5.400 6,400 -0.39(-6.74%)
Apr 16, 2003 5.900 6.070 5.500 5.790 9,900 -0.11(-1.86%)
Apr 15, 2003 5.990 6.000 5.760 5.900 2,900 -0.06(-1.01%)
Apr 14, 2003 6.060 6.060 5.960 5.960 2,500 -0.17(-2.77%)
Apr 11, 2003 5.420 6.130 5.420 6.130 5,900 +0.62(+11.25%)
Apr 10, 2003 6.240 6.500 5.050 5.510 24,100 -1.14(-17.14%)
Apr 09, 2003 6.650 6.650 6.650 6.650 7,700 +0.00(+0.00%)
Apr 08, 2003 6.570 6.650 6.570 6.650 1,100 +0.00(+0.00%)
Apr 07, 2003 6.650 6.700 6.520 6.650 4,700 -0.03(-0.45%)
Apr 04, 2003 6.750 6.850 6.530 6.680 15,100 -0.07(-1.04%)
Apr 03, 2003 6.760 6.760 6.750 6.750 400 +0.00(+0.00%)
Apr 02, 2003 7.010 7.010 6.750 6.750 500 -0.35(-4.93%)
Apr 01, 2003 7.100 7.100 7.100 7.100 1,200 +0.00(+0.00%)
Mar 31, 2003 7.100 7.100 7.050 7.100 2,000 +0.05(+0.71%)
Mar 28, 2003 6.760 7.050 6.760 7.050 7,900 +0.17(+2.47%)
Mar 27, 2003 6.860 6.950 6.750 6.880 3,450 +0.13(+1.93%)
Mar 26, 2003 6.750 6.830 6.750 6.750 4,300 -0.04(-0.59%)
Mar 25, 2003 6.850 6.850 6.790 6.790 600 -0.16(-2.29%)
Mar 24, 2003 6.950 6.950 6.800 6.949 2,000 +0.13(+1.88%)
Mar 21, 2003 6.821 6.821 6.821 6.821 0 +0.00(+0.00%)
Mar 20, 2003 6.960 7.100 6.750 6.821 1,600 -0.11(-1.57%)
Mar 19, 2003 6.820 6.930 6.820 6.930 1,000 +0.06(+0.87%)
Mar 18, 2003 6.810 6.989 6.750 6.870 2,200 -0.13(-1.86%)
Mar 17, 2003 7.250 7.250 6.520 7.000 11,800 -0.25(-3.45%)
Mar 14, 2003 7.273 7.273 7.250 7.250 1,825 -0.01(-0.14%)
Mar 13, 2003 7.140 7.450 7.140 7.260 1,800 +0.35(+5.07%)
Mar 12, 2003 6.790 7.020 6.750 6.910 9,848 -0.08(-1.14%)
Mar 11, 2003 7.250 7.530 6.850 6.990 11,200 -0.26(-3.59%)
Mar 10, 2003 7.250 7.290 7.250 7.250 1,300 +0.00(+0.00%)
Mar 07, 2003 7.250 7.250 7.250 7.250 300 -0.06(-0.82%)
Mar 06, 2003 7.550 7.550 7.220 7.310 3,600 -0.28(-3.69%)
Mar 05, 2003 7.650 7.650 7.590 7.590 3,000 -0.04(-0.52%)
Mar 04, 2003 7.730 7.730 7.630 7.630 1,700 -0.03(-0.39%)
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.