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 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%)
May 01, 2020 3.660 3.830 3.650 3.745 900 -0.03(-0.93%)
Apr 30, 2020 3.530 3.850 3.530 3.780 4,098 -0.02(-0.53%)
Apr 29, 2020 3.720 3.845 3.690 3.800 4,237 +0.15(+4.11%)
Apr 28, 2020 3.400 3.650 3.400 3.650 1,466 +0.13(+3.69%)
Apr 27, 2020 3.410 3.530 3.410 3.520 716 -0.19(-5.12%)
Apr 24, 2020 3.690 3.710 3.660 3.710 1,500 +0.01(+0.27%)
Apr 23, 2020 3.700 3.700 3.700 74 +0.00(+0.00%)
Apr 22, 2020 3.600 3.859 3.600 3.700 1,275 +0.40(+12.12%)
Apr 21, 2020 3.310 3.310 3.300 3.300 429 -0.54(-14.06%)
Apr 20, 2020 3.840 3.840 3.840 107 +0.00(+0.00%)
Apr 17, 2020 3.830 3.870 3.830 3.840 1,800 +0.15(+4.07%)
Apr 16, 2020 3.700 3.710 3.690 3.690 509 -0.04(-1.07%)
Apr 15, 2020 3.720 3.730 3.574 3.730 706 -0.02(-0.40%)
Apr 14, 2020 3.650 3.745 3.290 3.745 12,411 -0.14(-3.50%)
Apr 13, 2020 3.881 3.881 3.881 125 +0.00(+0.00%)
Apr 09, 2020 3.550 3.881 3.550 3.881 900 +0.04(+1.14%)
Apr 08, 2020 3.847 3.847 3.810 3.837 2,736 +0.03(+0.71%)
Apr 07, 2020 3.460 3.810 3.460 3.810 565 +0.33(+9.48%)
Apr 06, 2020 3.510 4.240 3.450 3.480 16,239 +0.12(+3.57%)
Apr 03, 2020 3.370 3.370 3.360 3.360 800 +0.00(+0.00%)
Apr 02, 2020 3.360 3.360 3.360 3.360 299 +0.01(+0.19%)
Apr 01, 2020 3.000 3.367 3.000 3.354 2,666 -0.07(-1.94%)
Mar 31, 2020 3.276 3.430 3.276 3.420 2,258 -0.02(-0.58%)
Mar 30, 2020 3.360 3.440 3.360 3.440 2,236 +0.24(+7.50%)
Mar 27, 2020 3.225 3.225 3.200 3.200 1,600 +0.05(+1.59%)
Mar 26, 2020 2.750 3.170 2.750 3.150 16,416 +0.42(+15.38%)
Mar 25, 2020 2.800 2.814 2.520 2.730 19,008 -0.23(-7.91%)
Mar 24, 2020 2.830 3.006 2.830 2.965 12,338 +0.13(+4.43%)
Mar 23, 2020 2.650 2.910 2.650 2.839 7,032 +0.15(+5.61%)
Mar 20, 2020 3.150 3.500 2.688 2.688 27,300 -0.31(-10.40%)
Mar 19, 2020 2.720 3.080 2.720 3.000 6,464 +0.05(+1.69%)
Mar 18, 2020 2.950 2.950 2.950 23 +0.00(+0.00%)
Mar 17, 2020 2.950 3.000 2.900 2.950 5,236 +0.05(+1.72%)
Mar 16, 2020 3.030 3.200 2.860 2.900 3,447 -0.17(-5.54%)
Mar 13, 2020 3.663 3.663 3.050 3.070 4,500 -0.23(-6.97%)
Mar 12, 2020 3.550 3.550 3.300 3.300 596 -0.27(-7.51%)
Mar 11, 2020 3.654 3.658 3.550 3.568 13,446 -0.04(-1.17%)
Mar 10, 2020 3.610 3.610 3.610 73 +0.00(+0.00%)
Mar 09, 2020 3.610 3.610 3.610 3.610 1,467 -0.16(-4.13%)
Mar 06, 2020 3.710 3.765 3.680 3.765 5,500 +0.05(+1.22%)
Mar 05, 2020 3.750 3.870 3.710 3.720 1,991 -0.16(-4.04%)
Mar 04, 2020 3.922 3.930 3.838 3.877 3,437 +0.03(+0.69%)
Mar 03, 2020 3.850 4.036 3.850 3.850 2,037 -0.11(-2.78%)
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.