Financial News
Nortech Systems IN (NQ: NSYS )
11.76
-0.14
(-1.18%)
Streaming Delayed Price
Updated: 11:14 AM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 3.780 | 3.780 | 3.730 | 3.730 | 425 | +0.00(+0.00%) |
Jun 29, 2016 | 3.698 | 3.730 | 3.698 | 3.730 | 1,619 | +0.04(+1.08%) |
Jun 28, 2016 | 3.690 | 3.690 | 3.690 | 3.690 | 283 | -0.10(-2.64%) |
Jun 24, 2016 | 3.790 | 3.790 | 3.790 | 3.790 | 100 | +0.14(+3.84%) |
Jun 22, 2016 | 3.510 | 3.650 | 3.650 | 3.650 | 92 | -0.01(-0.27%) |
Jun 21, 2016 | 3.760 | 3.760 | 3.660 | 3.660 | 200 | -0.09(-2.41%) |
Jun 20, 2016 | 3.520 | 3.760 | 3.520 | 3.751 | 1,300 | +0.03(+0.80%) |
Jun 17, 2016 | 3.723 | 3.723 | 3.721 | 3.721 | 202 | +0.13(+3.71%) |
Jun 16, 2016 | 3.588 | 3.588 | 3.588 | 3.588 | 205 | -0.21(-5.58%) |
Jun 14, 2016 | 3.790 | 3.800 | 3.800 | 3.800 | 700 | +0.00(+0.00%) |
Jun 13, 2016 | 3.800 | 3.800 | 3.800 | 3.800 | 207 | +0.00(+0.00%) |
Jun 07, 2016 | 3.800 | 3.800 | 3.800 | 3.800 | 900 | +0.19(+5.26%) |
Jun 06, 2016 | 3.750 | 3.750 | 3.603 | 3.610 | 1,443 | -0.15(-3.99%) |
Jun 03, 2016 | 3.750 | 3.800 | 3.661 | 3.760 | 15,253 | -0.03(-0.79%) |
Jun 02, 2016 | 3.600 | 3.790 | 3.590 | 3.790 | 4,608 | +0.00(+0.00%) |
May 31, 2016 | 3.750 | 3.790 | 3.790 | 3.790 | 1,400 | +0.09(+2.43%) |
May 27, 2016 | 3.800 | 3.700 | 3.700 | 3.700 | 1,200 | -0.05(-1.33%) |
May 26, 2016 | 3.800 | 3.800 | 3.730 | 3.750 | 1,761 | +0.00(+0.00%) |
May 25, 2016 | 3.660 | 3.790 | 3.600 | 3.750 | 8,629 | +0.05(+1.37%) |
May 24, 2016 | 3.610 | 3.700 | 3.610 | 3.699 | 1,311 | +0.05(+1.34%) |
May 23, 2016 | 3.601 | 3.650 | 3.601 | 3.650 | 1,100 | -0.10(-2.66%) |
May 18, 2016 | 3.700 | 3.750 | 3.750 | 3.750 | 27 | +0.04(+1.08%) |
May 17, 2016 | 3.710 | 3.710 | 3.710 | 3.710 | 940 | -0.01(-0.27%) |
May 16, 2016 | 3.700 | 3.730 | 3.670 | 3.720 | 3,757 | -0.08(-2.11%) |
May 13, 2016 | 3.800 | 3.800 | 3.800 | 3.800 | 534 | +0.08(+2.05%) |
May 12, 2016 | 3.724 | 3.724 | 3.724 | 3.724 | 428 | +0.02(+0.64%) |
May 10, 2016 | 3.750 | 3.700 | 3.700 | 3.700 | 1,200 | -0.05(-1.37%) |
May 06, 2016 | 3.750 | 3.752 | 3.752 | 3.752 | 600 | -0.05(-1.28%) |
May 05, 2016 | 3.900 | 3.900 | 3.790 | 3.800 | 7,962 | -0.08(-2.06%) |
Apr 29, 2016 | 3.880 | 3.880 | 3.880 | 3.880 | 76 | +0.00(+0.00%) |
Apr 26, 2016 | 3.780 | 3.880 | 3.880 | 3.880 | 45 | -0.01(-0.26%) |
Apr 25, 2016 | 3.810 | 3.890 | 3.810 | 3.890 | 7,796 | +0.02(+0.52%) |
Apr 22, 2016 | 3.900 | 3.900 | 3.820 | 3.870 | 1,595 | +0.02(+0.52%) |
Apr 21, 2016 | 3.850 | 3.900 | 3.850 | 3.850 | 7,322 | +0.01(+0.29%) |
Apr 19, 2016 | 3.840 | 3.839 | 3.839 | 3.839 | 235 | +0.04(+1.02%) |
Apr 13, 2016 | 3.750 | 3.800 | 3.800 | 3.800 | 49 | +0.05(+1.33%) |
Apr 12, 2016 | 3.750 | 3.750 | 3.750 | 3.750 | 1,372 | -0.09(-2.34%) |
Apr 08, 2016 | 3.840 | 3.840 | 3.840 | 3.840 | 10 | -0.01(-0.26%) |
Apr 07, 2016 | 3.850 | 3.850 | 3.850 | 3.850 | 500 | +0.00(+0.00%) |
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.