Financial News
Nortech Systems IN (NQ: NSYS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
