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

Nortech Systems IN (NQ: NSYS )

11.64 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 21, 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 31, 2019 4.010 4.010 4.010 0 +0.00(+0.00%)
May 30, 2019 4.010 4.010 4.010 21 +0.00(+0.00%)
May 29, 2019 4.090 4.090 4.010 4.010 361 -0.08(-1.96%)
May 28, 2019 4.090 4.090 4.090 4.090 143 -0.05(-1.21%)
May 24, 2019 4.140 4.140 4.140 4.140 2,000 +0.01(+0.24%)
May 23, 2019 4.130 4.130 4.130 1 +0.00(+0.00%)
May 22, 2019 4.090 4.130 4.090 4.130 372 +0.00(+0.00%)
May 21, 2019 4.080 4.160 4.080 4.130 8,938 -0.07(-1.67%)
May 20, 2019 3.980 4.200 3.880 4.200 11,049 +0.22(+5.53%)
May 17, 2019 3.960 3.990 3.960 3.980 700 +0.11(+2.84%)
May 16, 2019 4.000 4.000 3.870 3.870 14,005 -0.25(-6.07%)
May 15, 2019 4.100 4.120 4.090 4.120 10,796 +0.06(+1.48%)
May 14, 2019 4.000 4.200 4.000 4.060 10,607 +0.22(+5.73%)
May 13, 2019 3.800 4.190 3.800 3.840 44,078 -0.14(-3.52%)
May 10, 2019 3.970 4.000 3.970 3.980 1,800 +0.17(+4.46%)
May 09, 2019 4.146 4.146 3.780 3.810 4,922 -0.08(-2.06%)
May 08, 2019 4.250 4.250 3.890 3.890 10,063 -0.11(-2.75%)
May 07, 2019 4.250 4.260 4.000 4.000 4,036 -0.00(-0.00%)
May 06, 2019 4.000 4.063 4.000 4.000 16,775 -0.02(-0.50%)
May 03, 2019 4.077 4.077 3.980 4.020 24,300 -0.10(-2.42%)
May 02, 2019 3.950 4.120 3.950 4.120 4,924 -0.03(-0.73%)
May 01, 2019 4.150 4.171 4.150 4.150 4,463 -0.02(-0.39%)
Apr 30, 2019 4.166 4.166 4.166 4.166 233 +0.14(+3.38%)
Apr 29, 2019 4.220 4.250 4.010 4.030 7,450 -0.24(-5.62%)
Apr 26, 2019 4.060 4.270 4.020 4.270 11,500 +0.24(+5.95%)
Apr 25, 2019 4.030 4.030 4.030 4.030 610 +0.00(+0.00%)
Apr 24, 2019 4.115 4.115 4.030 4.030 10,058 -0.10(-2.40%)
Apr 23, 2019 4.120 4.129 4.116 4.129 4,412 +0.01(+0.22%)
Apr 22, 2019 4.150 4.157 4.120 4.120 2,372 -0.03(-0.72%)
Apr 18, 2019 4.150 4.160 4.135 4.150 4,300 -0.03(-0.72%)
Apr 17, 2019 4.182 4.182 4.150 4.180 3,244 -0.10(-2.33%)
Apr 16, 2019 4.150 4.280 4.150 4.280 1,478 +0.04(+1.00%)
Apr 15, 2019 4.170 4.250 4.150 4.237 3,382 -0.01(-0.29%)
Apr 12, 2019 4.280 4.280 4.180 4.250 1,600 -0.03(-0.70%)
Apr 11, 2019 4.180 4.280 4.180 4.280 5,962 -0.10(-2.28%)
Apr 10, 2019 4.280 4.380 4.280 4.380 3,091 +0.09(+2.10%)
Apr 09, 2019 4.230 4.380 4.210 4.290 4,930 +0.05(+1.18%)
Apr 08, 2019 4.300 4.324 4.200 4.240 1,743 -0.20(-4.48%)
Apr 05, 2019 4.130 4.439 4.120 4.439 3,000 +0.30(+7.38%)
Apr 04, 2019 4.250 4.420 4.100 4.134 1,530 +0.03(+0.83%)
Apr 03, 2019 4.223 4.223 4.100 4.100 5,135 -0.18(-4.20%)
Apr 02, 2019 4.250 4.280 4.080 4.280 13,370 -0.42(-8.95%)
Apr 01, 2019 4.600 4.780 4.590 4.701 16,741 -0.03(-0.58%)
Mar 29, 2019 4.653 4.728 4.630 4.728 1,300 +0.08(+1.68%)
Mar 28, 2019 4.889 4.889 4.650 4.650 1,876 +0.02(+0.43%)
Mar 27, 2019 4.750 4.850 4.440 4.630 6,403 -0.11(-2.32%)
Mar 26, 2019 4.980 4.990 4.730 4.740 8,834 -0.11(-2.27%)
Mar 25, 2019 4.740 4.910 4.740 4.850 7,031 +0.09(+1.89%)
Mar 22, 2019 4.750 4.760 4.750 4.760 400 -0.11(-2.25%)
Mar 21, 2019 4.750 4.870 4.750 4.870 707 +0.10(+2.04%)
Mar 20, 2019 4.839 4.839 4.772 4.772 2,066 -0.11(-2.21%)
Mar 19, 2019 4.920 4.920 4.730 4.880 3,040 +0.14(+2.95%)
Mar 18, 2019 4.840 4.890 4.740 4.740 5,306 -0.03(-0.63%)
Mar 15, 2019 4.876 4.876 4.770 4.770 500 -0.13(-2.66%)
Mar 14, 2019 4.900 4.900 4.900 4.900 199 +0.09(+1.85%)
Mar 13, 2019 4.731 4.811 4.731 4.811 577 -0.09(-1.81%)
Mar 12, 2019 4.656 4.900 4.656 4.900 4,257 +0.18(+3.91%)
Mar 11, 2019 4.740 4.740 4.640 4.716 7,964 -0.03(-0.63%)
Mar 08, 2019 4.770 4.870 4.740 4.745 4,800 -0.17(-3.55%)
Mar 07, 2019 4.699 4.920 4.630 4.920 21,922 +0.26(+5.66%)
Mar 06, 2019 4.654 4.700 4.620 4.656 2,624 -0.01(-0.22%)
Mar 05, 2019 4.700 4.700 4.611 4.667 9,057 -0.02(-0.50%)
Mar 04, 2019 4.750 4.750 4.620 4.690 6,250 -0.01(-0.21%)
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.