Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nortech Systems IN (NQ: NSYS )

11.09 -0.01 (-0.14%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jun 7, 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 (%)
Jun 30, 2009 2.700 2.800 2.600 2.600 800 -0.10(-3.70%)
Jun 26, 2009 2.610 2.700 2.700 2.700 600 -0.02(-0.74%)
Jun 25, 2009 2.710 2.750 2.610 2.720 2,077 -0.03(-1.09%)
Jun 23, 2009 2.750 2.750 2.750 2.750 0 -0.05(-1.79%)
Jun 22, 2009 2.800 2.800 2.800 2.800 1,400 -0.11(-3.78%)
Jun 19, 2009 2.750 2.910 2.750 2.910 400 +0.16(+5.82%)
Jun 18, 2009 2.750 2.750 2.750 2.750 268 +0.08(+3.00%)
Jun 16, 2009 2.670 2.670 2.670 2.670 0 -0.31(-10.40%)
Jun 15, 2009 2.940 2.980 2.650 2.980 1,000 +0.13(+4.56%)
Jun 12, 2009 2.800 2.850 2.800 2.850 300 +0.20(+7.54%)
Jun 11, 2009 2.760 2.760 2.650 2.650 350 -0.11(-3.98%)
Jun 09, 2009 2.760 2.760 2.760 2.760 0 -0.06(-2.13%)
Jun 05, 2009 2.820 2.820 2.820 2.820 100 +0.01(+0.36%)
Jun 04, 2009 2.850 2.850 2.810 2.810 1,100 -0.04(-1.40%)
Jun 03, 2009 2.990 2.980 2.850 2.850 500 -0.13(-4.36%)
Jun 01, 2009 2.990 2.990 2.820 2.980 1,200 +0.22(+7.97%)
May 29, 2009 2.700 2.900 2.700 2.760 7,235 +0.16(+6.15%)
May 28, 2009 2.600 2.600 2.600 2.600 100 +0.00(+0.00%)
May 27, 2009 2.600 2.600 2.600 2.600 200 +0.06(+2.36%)
May 26, 2009 2.520 2.865 2.210 2.540 13,572 +0.02(+0.79%)
May 22, 2009 2.630 2.630 2.410 2.520 6,758 -0.11(-4.18%)
May 21, 2009 2.600 2.630 2.600 2.630 714 +0.06(+2.33%)
May 20, 2009 2.800 2.800 2.400 2.570 10,194 -0.18(-6.55%)
May 19, 2009 2.930 2.940 2.500 2.750 3,000 +0.25(+10.00%)
May 18, 2009 2.710 2.900 2.500 2.500 9,314 -0.39(-13.49%)
May 15, 2009 2.890 2.890 2.890 2.890 380 -0.01(-0.34%)
May 14, 2009 2.800 2.900 2.800 2.900 5,150 +0.20(+7.41%)
May 13, 2009 2.660 2.790 2.650 2.700 13,993 -0.60(-18.18%)
May 12, 2009 3.305 3.305 3.300 3.300 2,000 -0.23(-6.52%)
May 11, 2009 3.530 3.530 3.530 3.530 300 +0.03(+0.86%)
May 08, 2009 3.350 3.500 3.350 3.500 3,000 +0.39(+12.54%)
May 07, 2009 3.300 3.300 3.110 3.110 823 -0.23(-6.88%)
May 06, 2009 3.150 3.380 3.000 3.340 4,900 +0.34(+11.33%)
May 04, 2009 3.730 3.000 3.000 3.000 4,000 +0.00(+0.00%)
Apr 30, 2009 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Apr 28, 2009 3.000 3.000 3.000 3.000 700 -0.26(-7.98%)
Apr 27, 2009 3.000 3.260 3.000 3.260 1,250 +0.26(+8.67%)
Apr 24, 2009 3.040 3.040 2.800 3.000 825 -0.05(-1.64%)
Apr 23, 2009 3.050 3.050 3.050 3.050 100 +0.13(+4.45%)
Apr 22, 2009 2.900 2.920 2.900 2.920 4,057 +0.02(+0.69%)
Apr 21, 2009 2.950 3.000 2.850 2.900 503 -0.05(-1.69%)
Apr 17, 2009 2.950 2.950 2.950 2.950 300 -0.05(-1.83%)
Apr 16, 2009 2.910 3.410 2.850 3.005 7,547 -0.08(-2.75%)
Apr 15, 2009 3.090 3.090 3.090 3.090 100 +0.13(+4.32%)
Apr 13, 2009 2.962 2.962 2.962 2.962 0 +0.06(+2.14%)
Apr 09, 2009 2.900 2.900 2.900 2.900 200 -0.16(-5.23%)
Apr 08, 2009 2.910 3.140 2.910 3.060 657 -0.15(-4.67%)
Apr 07, 2009 3.210 3.210 3.210 3.210 335 +0.29(+9.93%)
Apr 06, 2009 3.100 3.230 2.920 2.920 1,300 -0.21(-6.67%)
Apr 03, 2009 3.129 3.129 3.129 3.129 400 +0.08(+2.58%)
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.