Financial News
Nortech Systems IN (NQ: NSYS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2012 | 2.900 | 2.900 | 2.880 | 2.897 | 3,508 | -0.00(-0.10%) |
| Nov 29, 2012 | 2.990 | 2.990 | 2.900 | 2.900 | 2,900 | -0.15(-4.92%) |
| Nov 28, 2012 | 3.050 | 3.050 | 3.050 | 3.050 | 100 | +0.25(+8.93%) |
| Nov 27, 2012 | 2.870 | 2.870 | 2.750 | 2.800 | 6,016 | +0.15(+5.66%) |
| Nov 26, 2012 | 2.720 | 2.750 | 2.650 | 2.650 | 1,200 | -0.09(-3.28%) |
| Nov 23, 2012 | 2.940 | 2.940 | 2.740 | 2.740 | 2,584 | -0.18(-6.16%) |
| Nov 21, 2012 | 2.920 | 2.920 | 2.920 | 2.920 | 200 | +0.07(+2.46%) |
| Nov 20, 2012 | 2.810 | 2.850 | 2.810 | 2.850 | 2,128 | -0.15(-5.00%) |
| Nov 15, 2012 | 3.000 | 3.000 | 3.000 | 3.000 | 400 | -0.00(-0.00%) |
| Nov 14, 2012 | 3.020 | 3.020 | 3.000 | 3.000 | 600 | -0.02(-0.66%) |
| Nov 13, 2012 | 3.020 | 3.020 | 3.020 | 3.020 | 100 | +0.21(+7.47%) |
| Nov 12, 2012 | 2.810 | 2.810 | 2.810 | 2.810 | 300 | -0.14(-4.74%) |
| Nov 05, 2012 | 2.950 | 2.950 | 2.950 | 2.950 | 0 | -0.27(-8.39%) |
| Nov 01, 2012 | 3.220 | 3.220 | 3.220 | 3.220 | 200 | -0.07(-2.13%) |
| Oct 31, 2012 | 2.960 | 3.300 | 2.960 | 3.290 | 1,798 | +0.37(+12.67%) |
| Oct 26, 2012 | 3.020 | 2.920 | 2.920 | 2.920 | 1,900 | -0.09(-2.99%) |
| Oct 25, 2012 | 3.010 | 3.010 | 3.010 | 3.010 | 119 | +0.01(+0.33%) |
| Oct 24, 2012 | 3.030 | 3.030 | 3.000 | 3.000 | 1,000 | -0.08(-2.60%) |
| Oct 18, 2012 | 3.120 | 3.080 | 3.080 | 3.080 | 500 | -0.17(-5.23%) |
| Oct 17, 2012 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | -0.05(-1.52%) |
| Oct 16, 2012 | 3.300 | 3.300 | 3.300 | 3.300 | 500 | +0.20(+6.45%) |
| Oct 15, 2012 | 3.290 | 3.290 | 3.100 | 3.100 | 834 | -0.20(-6.06%) |
| Oct 11, 2012 | 3.120 | 3.300 | 3.300 | 3.300 | 1,300 | +0.20(+6.45%) |
| Oct 10, 2012 | 3.200 | 3.200 | 3.100 | 3.100 | 300 | -0.20(-6.06%) |
| Oct 06, 2012 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) | |
| Oct 05, 2012 | 3.300 | 3.300 | 3.300 | 3.300 | 300 | -0.04(-1.20%) |
| Oct 04, 2012 | 3.480 | 3.480 | 3.270 | 3.340 | 5,700 | -0.18(-5.11%) |
| Oct 01, 2012 | 3.480 | 3.520 | 3.520 | 3.520 | 400 | -0.07(-1.95%) |
| Sep 28, 2012 | 3.350 | 3.590 | 3.280 | 3.590 | 4,567 | +0.07(+1.99%) |
| Sep 25, 2012 | 3.500 | 3.520 | 3.520 | 3.520 | 200 | +0.05(+1.44%) |
| Sep 24, 2012 | 3.470 | 3.470 | 3.470 | 3.470 | 273 | -0.03(-0.86%) |
| Sep 17, 2012 | 3.740 | 3.500 | 3.500 | 3.500 | 900 | -0.24(-6.42%) |
| Sep 14, 2012 | 3.750 | 3.750 | 3.730 | 3.740 | 1,066 | +0.24(+6.86%) |
| Sep 13, 2012 | 3.500 | 3.500 | 3.500 | 3.500 | 100 | +0.17(+5.11%) |
| Sep 12, 2012 | 3.450 | 3.450 | 3.330 | 3.330 | 200 | -0.07(-2.06%) |
| Sep 11, 2012 | 3.530 | 3.625 | 3.400 | 3.400 | 1,500 | +0.12(+3.66%) |
| Sep 06, 2012 | 3.650 | 3.280 | 3.280 | 3.280 | 5,900 | -0.32(-8.89%) |
| Sep 05, 2012 | 3.600 | 3.600 | 3.600 | 3.600 | 345 | +0.00(+0.00%) |
| Sep 04, 2012 | 3.600 | 3.600 | 3.600 | 3.600 | 618 | +0.00(+0.00%) |
| Aug 31, 2012 | 3.590 | 3.600 | 3.590 | 3.600 | 825 | +0.16(+4.65%) |
| Aug 28, 2012 | 3.450 | 3.440 | 3.440 | 3.440 | 2,900 | -0.06(-1.71%) |
| Aug 27, 2012 | 3.560 | 3.560 | 3.500 | 3.500 | 1,676 | +0.00(+0.00%) |
| Aug 24, 2012 | 3.700 | 3.700 | 3.500 | 3.500 | 2,266 | +0.10(+2.94%) |
| Aug 22, 2012 | 3.400 | 3.400 | 3.400 | 3.400 | 200 | +0.20(+6.25%) |
| Aug 21, 2012 | 3.200 | 3.200 | 3.200 | 3.200 | 2,780 | +0.10(+3.23%) |
| Aug 20, 2012 | 3.100 | 3.100 | 3.100 | 3.100 | 150 | +0.03(+0.98%) |
| Aug 16, 2012 | 3.210 | 3.070 | 3.070 | 3.070 | 1,400 | -0.23(-6.97%) |
| Aug 14, 2012 | 3.270 | 3.300 | 3.300 | 3.300 | 5,800 | -0.15(-4.35%) |
| Aug 13, 2012 | 3.480 | 3.480 | 3.450 | 3.450 | 830 | +0.00(+0.00%) |
| Aug 10, 2012 | 3.350 | 3.540 | 3.290 | 3.450 | 1,024 | +0.20(+6.15%) |
| Aug 08, 2012 | 3.230 | 3.250 | 3.250 | 3.250 | 1,300 | -0.04(-1.22%) |
| Aug 07, 2012 | 3.760 | 3.800 | 3.200 | 3.290 | 1,400 | -0.58(-14.99%) |
| Aug 06, 2012 | 3.810 | 3.870 | 3.810 | 3.870 | 775 | +0.01(+0.26%) |
| Aug 03, 2012 | 3.850 | 3.870 | 3.840 | 3.860 | 4,900 | +0.11(+2.93%) |
| Jul 31, 2012 | 3.750 | 3.750 | 3.750 | 3.750 | 200 | +0.14(+3.88%) |
| Jul 27, 2012 | 3.500 | 3.610 | 3.610 | 3.610 | 1,100 | -0.13(-3.48%) |
| Jul 25, 2012 | 3.740 | 3.740 | 3.740 | 3.740 | 100 | +0.29(+8.37%) |
| Jul 20, 2012 | 3.450 | 3.451 | 3.451 | 3.451 | 2,500 | -0.03(-0.83%) |
| Jul 19, 2012 | 3.450 | 3.480 | 3.450 | 3.480 | 2,200 | +0.03(+0.87%) |
| Jul 18, 2012 | 3.430 | 3.450 | 3.430 | 3.450 | 1,200 | +0.07(+2.07%) |
| Jul 14, 2012 | 3.380 | 3.380 | 3.380 | 0 | +0.00(+0.00%) | |
| Jul 13, 2012 | 3.230 | 3.380 | 3.230 | 3.380 | 600 | +0.05(+1.50%) |
| Jul 12, 2012 | 3.250 | 3.330 | 3.220 | 3.330 | 1,047 | -0.17(-4.85%) |
| Jul 11, 2012 | 3.500 | 3.500 | 3.500 | 3.500 | 700 | +0.15(+4.47%) |
| Jul 05, 2012 | 3.350 | 3.350 | 3.350 | 3.350 | 1,000 | +0.10(+3.08%) |
| Jul 03, 2012 | 3.250 | 3.500 | 3.240 | 3.250 | 2,619 | +0.03(+0.93%) |
| Jul 02, 2012 | 3.270 | 3.270 | 3.220 | 3.220 | 1,200 | -0.38(-10.56%) |
| Jun 29, 2012 | 3.270 | 3.600 | 3.230 | 3.600 | 700 | -0.15(-4.00%) |
| Jun 28, 2012 | 3.750 | 3.750 | 3.750 | 3.750 | 334 | +0.00(+0.00%) |
| Jun 27, 2012 | 3.750 | 3.750 | 3.750 | 3.750 | 600 | +0.00(+0.00%) |
| Jun 26, 2012 | 3.750 | 3.750 | 3.750 | 3.750 | 300 | +0.00(+0.00%) |
| Jun 22, 2012 | 3.750 | 3.750 | 3.750 | 3.750 | 600 | +0.00(+0.00%) |
| Jun 21, 2012 | 3.800 | 3.800 | 3.730 | 3.750 | 2,104 | +0.25(+7.14%) |
| Jun 14, 2012 | 3.490 | 3.500 | 3.500 | 3.500 | 1,000 | +0.00(+0.00%) |
| Jun 13, 2012 | 3.210 | 3.500 | 3.210 | 3.500 | 917 | -0.25(-6.67%) |
| Jun 11, 2012 | 3.750 | 3.750 | 3.750 | 3.750 | 200 | +0.00(+0.00%) |
| Jun 07, 2012 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | -0.07(-1.83%) |
| Jun 04, 2012 | 3.820 | 3.820 | 3.820 | 3.820 | 100 | -0.01(-0.26%) |
| Jun 01, 2012 | 3.830 | 3.830 | 3.830 | 3.830 | 203 | -0.01(-0.26%) |
| May 31, 2012 | 3.840 | 3.840 | 3.840 | 3.840 | 200 | -0.06(-1.54%) |
| May 30, 2012 | 3.020 | 3.900 | 3.020 | 3.900 | 2,131 | +0.88(+29.13%) |
| May 29, 2012 | 3.530 | 3.530 | 3.020 | 3.020 | 207 | -0.49(-13.96%) |
| May 25, 2012 | 3.510 | 3.510 | 3.510 | 3.510 | 300 | -0.01(-0.42%) |
| May 24, 2012 | 3.780 | 3.780 | 3.490 | 3.525 | 1,886 | -0.27(-7.04%) |
| May 23, 2012 | 3.780 | 3.792 | 3.780 | 3.792 | 441 | -0.11(-2.77%) |
| May 22, 2012 | 4.000 | 4.000 | 3.900 | 3.900 | 5,182 | -0.10(-2.50%) |
| May 21, 2012 | 4.180 | 4.180 | 3.780 | 4.000 | 1,212 | -0.25(-5.88%) |
| May 16, 2012 | 4.250 | 4.250 | 4.250 | 4.250 | 300 | +0.10(+2.41%) |
| May 15, 2012 | 4.150 | 4.150 | 4.150 | 4.150 | 276 | -0.01(-0.24%) |
| May 14, 2012 | 4.160 | 4.160 | 4.160 | 4.160 | 100 | +0.05(+1.22%) |
| May 11, 2012 | 4.110 | 4.110 | 4.110 | 4.110 | 1,000 | -0.16(-3.75%) |
| May 10, 2012 | 4.170 | 4.270 | 4.170 | 4.270 | 2,448 | +0.65(+17.96%) |
| May 08, 2012 | 3.620 | 3.620 | 3.620 | 3.620 | 200 | +0.01(+0.28%) |
| May 04, 2012 | 3.630 | 3.610 | 3.610 | 3.610 | 7,400 | -0.01(-0.28%) |
| May 03, 2012 | 3.620 | 3.620 | 3.620 | 3.620 | 331 | -0.58(-13.81%) |
| Apr 30, 2012 | 4.200 | 4.200 | 4.200 | 4.200 | 3,500 | +0.21(+5.26%) |
| Apr 25, 2012 | 4.000 | 3.990 | 3.990 | 3.990 | 1,200 | +0.09(+2.31%) |
| Apr 23, 2012 | 3.900 | 3.900 | 3.900 | 3.900 | 500 | -0.04(-1.02%) |
| Apr 18, 2012 | 3.940 | 3.940 | 3.940 | 3.940 | 2,200 | +0.00(+0.00%) |
| Apr 12, 2012 | 3.950 | 3.940 | 3.940 | 3.940 | 200 | -0.01(-0.25%) |
| Apr 10, 2012 | 4.220 | 3.950 | 3.950 | 3.950 | 200 | -0.34(-7.93%) |
| Apr 09, 2012 | 4.290 | 4.290 | 4.290 | 4.290 | 150 | +0.29(+7.25%) |
| Apr 05, 2012 | 4.000 | 4.000 | 4.000 | 4.000 | 2,000 | -0.08(-1.96%) |
| Apr 04, 2012 | 4.040 | 4.150 | 4.000 | 4.080 | 4,100 | -0.02(-0.49%) |
| Apr 03, 2012 | 4.050 | 4.240 | 4.030 | 4.100 | 4,356 | -0.04(-0.97%) |
| Apr 02, 2012 | 4.300 | 4.330 | 3.920 | 4.140 | 3,028 | -0.03(-0.72%) |
| Mar 30, 2012 | 4.170 | 4.170 | 4.170 | 4.170 | 450 | -0.01(-0.24%) |
| Mar 28, 2012 | 4.020 | 4.180 | 4.180 | 4.180 | 700 | +0.25(+6.36%) |
| Mar 27, 2012 | 3.900 | 3.930 | 3.900 | 3.930 | 818 | -0.01(-0.25%) |
| Mar 26, 2012 | 3.980 | 3.980 | 3.930 | 3.940 | 1,100 | -0.04(-1.01%) |
| Mar 23, 2012 | 3.920 | 3.980 | 3.700 | 3.980 | 4,198 | +0.06(+1.53%) |
| Mar 22, 2012 | 3.920 | 3.920 | 3.920 | 3.920 | 100 | +0.08(+2.08%) |
| Mar 19, 2012 | 4.010 | 3.840 | 3.840 | 3.840 | 500 | -0.21(-5.19%) |
| Mar 15, 2012 | 4.050 | 4.050 | 4.050 | 4.050 | 3,000 | -0.01(-0.25%) |
| Mar 12, 2012 | 4.060 | 4.060 | 4.060 | 4.060 | 500 | +0.00(+0.00%) |
| Mar 08, 2012 | 4.060 | 4.060 | 4.060 | 4.060 | 100 | +0.26(+6.98%) |
| Mar 01, 2012 | 3.770 | 3.795 | 3.795 | 3.795 | 4,800 | -0.29(-6.99%) |
| Feb 29, 2012 | 4.080 | 4.080 | 4.080 | 4.080 | 351 | -0.06(-1.52%) |
| Feb 28, 2012 | 3.700 | 4.143 | 3.700 | 4.143 | 1,255 | +0.11(+2.75%) |
| Feb 24, 2012 | 4.160 | 4.032 | 4.032 | 4.032 | 1,100 | +0.27(+7.23%) |
| Feb 21, 2012 | 3.760 | 3.760 | 3.760 | 3.760 | 100 | -0.32(-7.84%) |
| Feb 17, 2012 | 4.080 | 4.080 | 4.080 | 4.080 | 150 | -0.02(-0.49%) |
| Feb 15, 2012 | 3.970 | 4.100 | 4.100 | 4.100 | 3,100 | +0.13(+3.27%) |
| Feb 13, 2012 | 3.970 | 3.970 | 3.970 | 3.970 | 200 | +0.03(+0.76%) |
| Feb 09, 2012 | 3.940 | 3.940 | 3.940 | 3.940 | 100 | +0.12(+3.14%) |
| Feb 08, 2012 | 3.780 | 3.930 | 3.760 | 3.820 | 3,110 | -0.02(-0.52%) |
| Feb 07, 2012 | 3.740 | 3.990 | 3.740 | 3.840 | 1,600 | +0.10(+2.67%) |
| Feb 06, 2012 | 3.740 | 3.740 | 3.740 | 3.740 | 100 | -0.12(-3.11%) |
| Feb 02, 2012 | 4.200 | 3.860 | 3.860 | 3.860 | 7,000 | -0.04(-1.03%) |
| Feb 01, 2012 | 3.920 | 4.050 | 3.750 | 3.900 | 1,300 | -0.05(-1.27%) |
| Jan 30, 2012 | 3.950 | 3.950 | 3.950 | 3.950 | 0 | -0.10(-2.47%) |
| Jan 26, 2012 | 4.050 | 4.050 | 4.050 | 4.050 | 0 | +0.01(+0.25%) |
| Jan 25, 2012 | 4.250 | 4.250 | 3.340 | 4.040 | 2,500 | +0.25(+6.60%) |
| Jan 24, 2012 | 3.840 | 4.140 | 3.700 | 3.790 | 5,080 | -0.03(-0.79%) |
| Jan 20, 2012 | 3.580 | 3.820 | 3.820 | 3.820 | 7,700 | +0.34(+9.77%) |
| Jan 19, 2012 | 3.580 | 3.580 | 3.230 | 3.480 | 7,875 | +0.25(+7.74%) |
| Jan 13, 2012 | 3.540 | 3.230 | 3.230 | 3.230 | 4,000 | -0.21(-6.10%) |
| Jan 12, 2012 | 3.250 | 3.440 | 3.250 | 3.440 | 1,100 | +0.24(+7.50%) |
| Jan 10, 2012 | 3.200 | 3.200 | 3.200 | 3.200 | 200 | +0.00(+0.00%) |
| Jan 09, 2012 | 3.200 | 3.210 | 3.130 | 3.200 | 12,968 | +0.00(+0.00%) |
| Jan 03, 2012 | 3.200 | 3.200 | 3.200 | 3.200 | 100 | +0.06(+1.91%) |
| Dec 30, 2011 | 3.350 | 3.350 | 2.940 | 3.140 | 4,712 | +0.21(+7.17%) |
| Dec 29, 2011 | 3.240 | 3.240 | 2.910 | 2.930 | 1,211 | -0.15(-4.87%) |
| Dec 28, 2011 | 3.190 | 3.190 | 3.080 | 3.080 | 468 | -0.00(-0.10%) |
| Dec 27, 2011 | 3.070 | 3.083 | 3.070 | 3.083 | 400 | +0.06(+2.09%) |
| Dec 23, 2011 | 3.100 | 3.110 | 2.950 | 3.020 | 4,000 | +0.19(+6.71%) |
| Dec 21, 2011 | 2.690 | 2.960 | 2.680 | 2.830 | 5,536 | +0.23(+8.85%) |
| Dec 20, 2011 | 2.500 | 2.660 | 2.430 | 2.600 | 12,511 | +0.09(+3.59%) |
| Dec 19, 2011 | 2.750 | 2.770 | 2.505 | 2.510 | 5,328 | -0.24(-8.73%) |
| Dec 16, 2011 | 2.760 | 2.780 | 2.750 | 2.750 | 1,200 | +0.00(+0.00%) |
| Dec 15, 2011 | 2.760 | 2.870 | 2.750 | 2.750 | 6,840 | -0.07(-2.48%) |
| Dec 14, 2011 | 3.010 | 3.010 | 2.800 | 2.820 | 4,121 | -0.20(-6.62%) |
| Dec 13, 2011 | 3.010 | 3.094 | 3.010 | 3.020 | 1,300 | -0.30(-9.04%) |
| Dec 12, 2011 | 3.350 | 3.350 | 3.320 | 3.320 | 3,100 | -0.03(-0.90%) |
| Dec 09, 2011 | 3.280 | 3.350 | 3.280 | 3.350 | 1,122 | +0.09(+2.76%) |
| Dec 08, 2011 | 3.260 | 3.260 | 3.260 | 3.260 | 100 | +0.45(+16.01%) |
| Dec 06, 2011 | 2.810 | 2.810 | 2.810 | 2.810 | 200 | -0.20(-6.64%) |
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.
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.
