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 (%)
Feb 27, 2004 8.211 8.650 8.211 8.650 1,200 +0.15(+1.76%)
Feb 26, 2004 8.000 8.810 8.000 8.500 2,600 -0.27(-3.08%)
Feb 25, 2004 8.810 8.810 8.760 8.770 1,100 -0.17(-1.90%)
Feb 24, 2004 8.770 8.940 8.740 8.940 1,500 +0.27(+3.11%)
Feb 23, 2004 8.670 9.040 8.670 8.670 6,400 +0.01(+0.12%)
Feb 20, 2004 8.670 9.190 8.660 8.660 6,200 -0.21(-2.32%)
Feb 19, 2004 8.990 9.070 8.650 8.866 1,900 -0.11(-1.27%)
Feb 18, 2004 9.120 9.120 8.970 8.980 1,300 -0.15(-1.64%)
Feb 17, 2004 9.000 9.130 8.800 9.130 6,600 +0.14(+1.56%)
Feb 13, 2004 9.100 9.250 8.990 8.990 5,400 +0.14(+1.58%)
Feb 12, 2004 9.000 9.200 8.620 8.850 10,300 +0.10(+1.13%)
Feb 11, 2004 8.000 9.200 8.000 8.751 8,600 +0.39(+4.68%)
Feb 10, 2004 8.360 8.360 8.360 8.360 0 +0.00(+0.00%)
Feb 09, 2004 8.290 8.370 8.290 8.360 800 +0.07(+0.84%)
Feb 06, 2004 8.000 8.290 8.000 8.290 1,000 -0.08(-0.96%)
Feb 05, 2004 8.150 8.380 8.030 8.370 4,200 -0.13(-1.53%)
Feb 04, 2004 8.400 8.501 8.400 8.500 400 -0.10(-1.16%)
Feb 03, 2004 8.390 8.600 8.071 8.600 3,700 +0.14(+1.65%)
Feb 02, 2004 8.250 8.750 8.160 8.460 14,200 +0.41(+5.08%)
Jan 30, 2004 8.160 8.250 8.051 8.051 5,200 +0.12(+1.53%)
Jan 29, 2004 8.080 8.080 7.840 7.930 1,900 -0.22(-2.70%)
Jan 28, 2004 7.831 8.240 7.831 8.150 4,100 +0.29(+3.69%)
Jan 27, 2004 8.021 8.170 7.850 7.860 3,200 +0.04(+0.51%)
Jan 26, 2004 7.700 8.130 7.700 7.820 2,400 -0.33(-4.05%)
Jan 23, 2004 8.030 8.250 7.810 8.150 3,800 +0.03(+0.37%)
Jan 22, 2004 8.040 8.120 7.810 8.120 2,100 +0.27(+3.44%)
Jan 21, 2004 7.710 8.050 7.710 7.850 5,700 +0.02(+0.26%)
Jan 20, 2004 7.811 7.830 7.750 7.830 2,500 +0.07(+0.90%)
Jan 16, 2004 7.760 7.760 7.760 7.760 100 -0.25(-3.12%)
Jan 15, 2004 8.000 8.010 8.000 8.010 1,695 +0.01(+0.12%)
Jan 14, 2004 8.040 8.040 7.989 8.000 1,700 -0.26(-3.15%)
Jan 13, 2004 8.000 8.260 7.900 8.260 500 +0.00(+0.00%)
Jan 12, 2004 8.260 8.260 8.260 8.260 0 +0.00(+0.00%)
Jan 09, 2004 8.040 8.260 7.850 8.260 8,200 +0.24(+2.99%)
Jan 08, 2004 8.050 8.050 8.000 8.020 2,800 -0.03(-0.36%)
Jan 07, 2004 8.050 8.050 8.049 8.049 800 -0.05(-0.64%)
Jan 06, 2004 8.060 8.101 8.050 8.101 1,200 +0.04(+0.51%)
Jan 05, 2004 8.051 8.060 8.051 8.060 900 +0.11(+1.38%)
Jan 02, 2004 8.000 8.240 7.950 7.950 6,100 -0.16(-1.98%)
Dec 31, 2003 7.170 8.140 7.170 8.111 2,500 +0.01(+0.11%)
Dec 30, 2003 7.960 8.330 7.960 8.102 700 -0.16(-1.91%)
Dec 29, 2003 7.961 8.260 7.961 8.260 600 -0.23(-2.71%)
Dec 26, 2003 8.050 8.490 7.960 8.490 5,880 +0.48(+5.98%)
Dec 24, 2003 8.011 8.011 8.011 8.011 200 +0.05(+0.63%)
Dec 23, 2003 7.961 7.961 7.961 7.961 0 +0.00(+0.00%)
Dec 22, 2003 7.890 7.961 7.890 7.961 300 +0.00(+0.01%)
Dec 19, 2003 7.981 8.000 7.950 7.960 4,944 +0.13(+1.66%)
Dec 18, 2003 7.860 8.000 7.800 7.830 3,500 +0.29(+3.85%)
Dec 17, 2003 7.822 8.000 7.300 7.540 2,200 -0.46(-5.75%)
Dec 16, 2003 8.000 8.000 8.000 8.000 104 +0.00(+0.00%)
Dec 15, 2003 8.001 8.001 8.000 8.000 1,300 +0.21(+2.70%)
Dec 12, 2003 7.690 8.060 7.570 7.790 3,522 -0.26(-3.23%)
Dec 11, 2003 7.950 8.100 7.580 8.050 3,700 +0.05(+0.63%)
Dec 10, 2003 7.730 8.100 7.250 8.000 8,350 +0.03(+0.39%)
Dec 09, 2003 7.969 7.969 7.969 7.969 0 +0.00(+0.00%)
Dec 08, 2003 7.969 7.969 7.969 7.969 0 +0.00(+0.00%)
Dec 05, 2003 8.000 8.000 8.000 7.969 0 -0.03(-0.39%)
Dec 04, 2003 8.100 8.100 7.810 8.000 2,700 -0.28(-3.38%)
Dec 03, 2003 8.190 8.290 7.900 8.280 4,620 +0.19(+2.35%)
Dec 02, 2003 7.509 8.090 7.480 8.090 1,150 +0.34(+4.39%)
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.