Financial News
Nortech Systems IN (NQ: NSYS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2013 | 3.570 | 3.850 | 3.490 | 3.600 | 0 | +0.11(+3.15%) |
| Apr 29, 2013 | 3.490 | 3.490 | 3.490 | 3.490 | 1,946 | +0.00(+0.00%) |
| Apr 26, 2013 | 3.490 | 3.490 | 3.490 | 3.490 | 566 | +0.00(+0.00%) |
| Apr 25, 2013 | 3.330 | 3.490 | 3.330 | 3.490 | 0 | +0.16(+4.81%) |
| Apr 24, 2013 | 3.330 | 3.330 | 3.330 | 3.330 | 0 | +0.07(+2.14%) |
| Apr 23, 2013 | 3.261 | 3.261 | 3.260 | 3.260 | 1,600 | +0.00(+0.00%) |
| Apr 22, 2013 | 3.260 | 3.260 | 3.260 | 3.260 | 0 | -0.08(-2.40%) |
| Apr 19, 2013 | 3.410 | 3.410 | 3.340 | 3.340 | 1,568 | -0.13(-3.76%) |
| Apr 18, 2013 | 3.400 | 3.470 | 3.400 | 3.470 | 2,100 | +0.04(+1.18%) |
| Apr 17, 2013 | 3.430 | 3.430 | 3.430 | 3.430 | 100 | -0.02(-0.58%) |
| Apr 15, 2013 | 3.400 | 3.450 | 3.450 | 3.450 | 1,100 | -0.01(-0.29%) |
| Apr 12, 2013 | 3.260 | 3.460 | 3.260 | 3.460 | 500 | +0.20(+6.13%) |
| Apr 11, 2013 | 3.300 | 3.350 | 3.240 | 3.260 | 15,400 | +0.01(+0.31%) |
| Apr 09, 2013 | 3.320 | 3.250 | 3.250 | 3.250 | 61,800 | +0.00(+0.00%) |
| Apr 08, 2013 | 3.250 | 3.250 | 3.250 | 3.250 | 500 | -0.05(-1.49%) |
| Apr 05, 2013 | 3.360 | 3.370 | 3.290 | 3.299 | 6,340 | -0.07(-2.14%) |
| Apr 04, 2013 | 3.350 | 3.371 | 3.350 | 3.371 | 800 | +0.06(+1.84%) |
| Apr 03, 2013 | 3.310 | 3.320 | 3.310 | 3.310 | 2,000 | -0.17(-4.89%) |
| Apr 02, 2013 | 3.480 | 3.480 | 3.480 | 3.480 | 200 | +0.00(+0.00%) |
| Apr 01, 2013 | 3.480 | 3.480 | 3.464 | 3.480 | 1,000 | +0.17(+5.14%) |
| Mar 28, 2013 | 3.480 | 3.480 | 3.310 | 3.310 | 3,400 | +0.00(+0.00%) |
| Mar 27, 2013 | 3.300 | 3.480 | 3.300 | 3.310 | 3,666 | -0.17(-4.89%) |
| Mar 26, 2013 | 3.480 | 3.500 | 3.309 | 3.480 | 8,871 | +0.11(+3.26%) |
| Mar 25, 2013 | 3.500 | 3.500 | 3.350 | 3.370 | 6,780 | -0.13(-3.71%) |
| Mar 22, 2013 | 3.500 | 3.500 | 3.500 | 3.500 | 282 | +0.00(+0.00%) |
| Mar 21, 2013 | 3.370 | 3.500 | 3.370 | 3.500 | 646 | +0.00(+0.00%) |
| Mar 20, 2013 | 3.850 | 3.850 | 3.370 | 3.500 | 8,700 | +0.00(+0.00%) |
| Mar 19, 2013 | 3.500 | 3.590 | 3.480 | 3.500 | 12,186 | +0.00(+0.00%) |
| Mar 18, 2013 | 3.500 | 3.500 | 3.300 | 3.500 | 6,020 | +0.04(+1.16%) |
| Mar 15, 2013 | 3.870 | 3.870 | 3.270 | 3.460 | 30,074 | -0.31(-8.22%) |
| Mar 14, 2013 | 3.470 | 3.770 | 3.470 | 3.770 | 9,500 | +0.28(+8.02%) |
| Mar 13, 2013 | 3.150 | 3.490 | 3.150 | 3.490 | 6,776 | +0.24(+7.38%) |
| Mar 12, 2013 | 3.430 | 3.450 | 3.240 | 3.250 | 6,897 | +0.04(+1.25%) |
| Mar 11, 2013 | 3.250 | 3.440 | 3.180 | 3.210 | 9,787 | -0.12(-3.60%) |
| Mar 08, 2013 | 3.250 | 3.330 | 3.250 | 3.330 | 2,680 | +0.19(+6.05%) |
| Mar 07, 2013 | 3.350 | 3.500 | 3.140 | 3.140 | 69,485 | +0.08(+2.61%) |
| Mar 06, 2013 | 3.100 | 3.100 | 3.030 | 3.060 | 1,383 | -0.04(-1.29%) |
| Mar 04, 2013 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
| Mar 01, 2013 | 3.370 | 3.370 | 3.100 | 3.100 | 2,000 | -0.25(-7.46%) |
| Feb 28, 2013 | 3.370 | 3.370 | 3.350 | 3.350 | 1,500 | +0.07(+2.13%) |
| Feb 27, 2013 | 3.100 | 3.280 | 3.100 | 3.280 | 1,300 | +0.25(+8.25%) |
| Feb 25, 2013 | 3.030 | 3.030 | 3.030 | 3.030 | 0 | -0.08(-2.57%) |
| Feb 19, 2013 | 3.110 | 3.110 | 3.110 | 3.110 | 0 | +0.07(+2.30%) |
| Feb 15, 2013 | 3.140 | 3.140 | 3.030 | 3.040 | 980 | -0.15(-4.70%) |
| Feb 14, 2013 | 3.060 | 3.190 | 3.060 | 3.190 | 3,200 | -0.01(-0.31%) |
| Feb 12, 2013 | 3.240 | 3.200 | 3.200 | 3.200 | 3,400 | +0.10(+3.23%) |
| Feb 11, 2013 | 3.140 | 3.150 | 3.010 | 3.100 | 900 | -0.05(-1.59%) |
| Feb 08, 2013 | 3.020 | 3.200 | 3.000 | 3.150 | 4,620 | +0.09(+2.94%) |
| Feb 01, 2013 | 3.000 | 3.060 | 3.060 | 3.060 | 600 | +0.01(+0.33%) |
| Jan 31, 2013 | 3.050 | 3.050 | 3.050 | 3.050 | 800 | +0.02(+0.65%) |
| Jan 30, 2013 | 3.000 | 3.030 | 3.000 | 3.030 | 4,900 | +0.07(+2.36%) |
| Jan 17, 2013 | 2.960 | 2.960 | 2.960 | 2.960 | 0 | -0.04(-1.33%) |
| Jan 14, 2013 | 3.040 | 3.000 | 3.000 | 3.000 | 700 | +0.01(+0.33%) |
| Jan 09, 2013 | 2.960 | 2.990 | 2.990 | 2.990 | 1,400 | +0.03(+1.01%) |
| Jan 07, 2013 | 2.960 | 2.960 | 2.960 | 2.960 | 100 | -0.01(-0.34%) |
| Jan 04, 2013 | 3.070 | 3.140 | 2.960 | 2.970 | 2,000 | -0.11(-3.57%) |
| Jan 03, 2013 | 3.080 | 3.080 | 3.080 | 3.080 | 650 | +0.10(+3.35%) |
| Jan 02, 2013 | 2.990 | 3.010 | 2.980 | 2.980 | 1,778 | -0.05(-1.65%) |
| Dec 31, 2012 | 2.990 | 3.030 | 2.790 | 3.030 | 5,071 | -0.01(-0.33%) |
| Dec 27, 2012 | 3.040 | 3.040 | 3.040 | 3.040 | 0 | +0.14(+4.83%) |
| Dec 26, 2012 | 2.890 | 2.900 | 2.890 | 2.900 | 1,500 | +0.00(+0.00%) |
| Dec 24, 2012 | 2.800 | 2.900 | 2.780 | 2.900 | 7,874 | -0.01(-0.34%) |
| Dec 21, 2012 | 2.960 | 2.960 | 2.910 | 2.910 | 600 | -0.04(-1.36%) |
| Dec 19, 2012 | 3.120 | 2.950 | 2.950 | 2.950 | 3,900 | -0.15(-4.84%) |
| Dec 18, 2012 | 3.100 | 3.120 | 3.080 | 3.100 | 5,700 | +0.17(+5.80%) |
| Dec 17, 2012 | 3.040 | 3.100 | 2.930 | 2.930 | 7,100 | -0.18(-5.79%) |
| Dec 13, 2012 | 3.250 | 3.110 | 3.110 | 3.110 | 1,600 | -0.01(-0.32%) |
| Dec 12, 2012 | 3.262 | 3.262 | 3.120 | 3.120 | 500 | -0.14(-4.28%) |
| Dec 11, 2012 | 3.220 | 3.260 | 3.000 | 3.260 | 1,038 | +0.06(+1.86%) |
| Dec 10, 2012 | 3.010 | 3.220 | 3.010 | 3.200 | 3,780 | +0.22(+7.39%) |
| Dec 06, 2012 | 2.980 | 2.980 | 2.980 | 2.980 | 0 | -0.02(-0.66%) |
| Dec 05, 2012 | 2.990 | 3.000 | 2.990 | 3.000 | 3,100 | +0.00(+0.00%) |
| Dec 04, 2012 | 2.990 | 3.000 | 2.990 | 3.000 | 884 | +0.10(+3.55%) |
| 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%) |
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.
