Financial News
Nortech Systems IN (NQ: NSYS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 25, 2010 | 3.740 | 3.740 | 3.740 | 3.740 | 300 | +0.09(+2.47%) |
| Aug 19, 2010 | 3.740 | 3.650 | 3.650 | 3.650 | 200 | +0.10(+2.82%) |
| Aug 17, 2010 | 3.580 | 3.550 | 3.550 | 3.550 | 1,500 | -0.06(-1.65%) |
| Aug 12, 2010 | 3.800 | 3.610 | 3.610 | 3.610 | 25,800 | -0.09(-2.44%) |
| Aug 11, 2010 | 3.700 | 3.700 | 3.700 | 3.700 | 400 | +0.02(+0.54%) |
| Aug 05, 2010 | 3.260 | 3.680 | 3.680 | 3.680 | 300 | -0.07(-1.87%) |
| Aug 03, 2010 | 3.500 | 3.750 | 3.750 | 3.750 | 1,100 | +0.15(+4.17%) |
| Jul 30, 2010 | 3.590 | 3.600 | 3.600 | 3.600 | 1,300 | +0.20(+5.88%) |
| Jul 29, 2010 | 3.400 | 3.400 | 3.400 | 3.400 | 200 | +0.00(+0.00%) |
| Jul 27, 2010 | 3.400 | 3.400 | 3.400 | 3.400 | 1,000 | +0.00(+0.00%) |
| Jul 26, 2010 | 3.390 | 3.400 | 3.390 | 3.400 | 1,471 | +0.00(+0.00%) |
| Jul 23, 2010 | 3.285 | 3.400 | 3.250 | 3.400 | 2,600 | +0.00(+0.00%) |
| Jul 22, 2010 | 3.450 | 3.450 | 3.400 | 3.400 | 1,200 | -0.06(-1.73%) |
| Jul 21, 2010 | 3.460 | 3.460 | 3.460 | 3.460 | 305 | -0.24(-6.49%) |
| Jul 20, 2010 | 3.700 | 3.700 | 3.700 | 3.700 | 100 | +0.00(+0.00%) |
| Jul 19, 2010 | 3.700 | 3.700 | 3.700 | 3.700 | 2,000 | +0.00(+0.00%) |
| Jul 16, 2010 | 3.700 | 3.700 | 3.700 | 3.700 | 1,305 | +0.05(+1.37%) |
| Jul 15, 2010 | 3.650 | 3.650 | 3.650 | 3.650 | 100 | +0.10(+2.82%) |
| Jul 13, 2010 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | -0.09(-2.47%) |
| Jul 06, 2010 | 3.450 | 3.640 | 3.640 | 3.640 | 800 | -0.05(-1.36%) |
| Jul 02, 2010 | 3.450 | 3.690 | 3.450 | 3.690 | 200 | -0.06(-1.60%) |
| Jun 29, 2010 | 3.260 | 3.750 | 3.750 | 3.750 | 4,400 | -0.05(-1.32%) |
| Jun 24, 2010 | 3.800 | 3.800 | 3.800 | 3.800 | 7,400 | +0.00(+0.00%) |
| Jun 23, 2010 | 3.800 | 3.800 | 3.800 | 3.800 | 1,205 | +0.00(+0.00%) |
| Jun 22, 2010 | 3.800 | 3.800 | 3.800 | 3.800 | 200 | -0.04(-1.04%) |
| Jun 18, 2010 | 3.840 | 3.840 | 3.840 | 3.840 | 100 | +0.01(+0.26%) |
| Jun 17, 2010 | 3.800 | 3.850 | 3.800 | 3.830 | 1,099 | +0.01(+0.26%) |
| Jun 15, 2010 | 3.800 | 3.820 | 3.820 | 3.820 | 800 | +0.00(+0.00%) |
| Jun 07, 2010 | 3.800 | 3.820 | 3.820 | 3.820 | 3,200 | +0.07(+1.87%) |
| Jun 04, 2010 | 3.750 | 3.750 | 3.750 | 3.750 | 125 | -0.12(-3.10%) |
| Jun 02, 2010 | 3.780 | 3.870 | 3.870 | 3.870 | 400 | +0.08(+2.11%) |
| May 18, 2010 | 3.800 | 3.790 | 3.790 | 3.790 | 6,100 | +0.06(+1.61%) |
| May 17, 2010 | 3.710 | 3.800 | 3.710 | 3.730 | 700 | -0.17(-4.36%) |
| May 13, 2010 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | -0.09(-2.26%) |
| May 12, 2010 | 3.950 | 4.000 | 3.950 | 3.990 | 3,792 | +0.08(+2.05%) |
| May 11, 2010 | 3.910 | 3.965 | 3.910 | 3.910 | 1,066 | +0.10(+2.76%) |
| May 10, 2010 | 3.600 | 3.805 | 3.600 | 3.805 | 572 | -0.17(-4.16%) |
| May 06, 2010 | 3.970 | 3.970 | 3.970 | 3.970 | 0 | +0.04(+1.02%) |
| May 03, 2010 | 3.930 | 3.930 | 3.930 | 3.930 | 0 | +0.03(+0.77%) |
| Apr 30, 2010 | 3.650 | 3.900 | 3.650 | 3.900 | 500 | +0.05(+1.30%) |
| Apr 29, 2010 | 3.840 | 3.850 | 3.840 | 3.850 | 1,200 | +0.01(+0.26%) |
| Apr 28, 2010 | 3.840 | 3.840 | 3.840 | 3.840 | 400 | +0.04(+1.05%) |
| Apr 27, 2010 | 3.850 | 3.850 | 3.650 | 3.800 | 2,800 | +0.00(+0.00%) |
| Apr 26, 2010 | 3.800 | 3.800 | 3.800 | 3.800 | 500 | +0.00(+0.00%) |
| Apr 23, 2010 | 3.750 | 3.800 | 3.670 | 3.800 | 2,596 | +0.05(+1.33%) |
| Apr 22, 2010 | 3.750 | 3.750 | 3.750 | 3.750 | 1,152 | +0.08(+2.18%) |
| Apr 21, 2010 | 3.670 | 3.670 | 3.670 | 3.670 | 200 | +0.07(+1.94%) |
| Apr 20, 2010 | 3.600 | 3.600 | 3.600 | 3.600 | 600 | +0.01(+0.28%) |
| Apr 19, 2010 | 3.600 | 3.600 | 3.500 | 3.590 | 1,300 | -0.00(-0.06%) |
| Apr 16, 2010 | 3.570 | 3.595 | 3.550 | 3.592 | 3,820 | +0.09(+2.63%) |
| Apr 15, 2010 | 3.550 | 3.550 | 3.500 | 3.500 | 6,220 | -0.10(-2.78%) |
| Apr 14, 2010 | 3.600 | 3.600 | 3.600 | 3.600 | 200 | +0.05(+1.41%) |
| Apr 13, 2010 | 3.550 | 3.550 | 3.550 | 3.550 | 260 | +0.05(+1.43%) |
| Apr 09, 2010 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.11(+3.24%) |
| Apr 08, 2010 | 3.390 | 3.405 | 3.390 | 3.390 | 400 | -0.11(-3.14%) |
| Apr 07, 2010 | 3.500 | 3.500 | 3.500 | 3.500 | 890 | +0.00(+0.00%) |
| Apr 06, 2010 | 3.500 | 3.500 | 3.500 | 3.500 | 484 | +0.18(+5.42%) |
| Apr 05, 2010 | 3.575 | 3.575 | 3.320 | 3.320 | 400 | -0.06(-1.78%) |
| Apr 01, 2010 | 3.330 | 3.380 | 3.380 | 3.380 | 500 | -0.08(-2.31%) |
| Mar 31, 2010 | 3.320 | 3.460 | 3.315 | 3.460 | 3,161 | +0.15(+4.53%) |
| Mar 30, 2010 | 3.410 | 3.410 | 3.290 | 3.310 | 3,248 | -0.15(-4.34%) |
| Mar 29, 2010 | 3.460 | 3.460 | 3.410 | 3.460 | 900 | -0.19(-5.21%) |
| Mar 24, 2010 | 3.650 | 3.650 | 3.650 | 3.650 | 0 | -0.12(-3.18%) |
| Mar 23, 2010 | 3.690 | 3.770 | 3.380 | 3.770 | 1,400 | +0.07(+1.85%) |
| Mar 22, 2010 | 3.700 | 3.721 | 3.700 | 3.701 | 4,150 | +0.00(+0.04%) |
| Mar 19, 2010 | 3.520 | 3.700 | 3.520 | 3.700 | 1,950 | +0.18(+5.11%) |
| Mar 18, 2010 | 3.510 | 3.770 | 3.500 | 3.520 | 1,006 | +0.11(+3.22%) |
| Mar 15, 2010 | 3.410 | 3.410 | 3.410 | 3.410 | 0 | -0.01(-0.29%) |
| Mar 12, 2010 | 3.420 | 3.420 | 3.420 | 3.420 | 100 | +0.12(+3.61%) |
| Mar 10, 2010 | 3.301 | 3.301 | 3.301 | 3.301 | 0 | +0.15(+4.79%) |
| Mar 09, 2010 | 3.250 | 3.250 | 3.110 | 3.150 | 4,150 | -0.03(-0.94%) |
| Mar 05, 2010 | 3.180 | 3.180 | 3.180 | 3.180 | 0 | +0.07(+2.25%) |
| Mar 04, 2010 | 3.120 | 3.140 | 3.100 | 3.110 | 4,800 | -0.14(-4.16%) |
| Mar 03, 2010 | 3.250 | 3.250 | 3.245 | 3.245 | 500 | +0.06(+2.04%) |
| Mar 02, 2010 | 3.180 | 3.180 | 3.170 | 3.180 | 1,625 | -0.19(-5.64%) |
| Mar 01, 2010 | 3.110 | 3.370 | 3.110 | 3.370 | 2,100 | +0.24(+7.67%) |
| Feb 26, 2010 | 3.275 | 3.280 | 3.130 | 3.130 | 1,300 | -0.00(-0.00%) |
| Feb 24, 2010 | 3.380 | 3.130 | 3.130 | 3.130 | 300 | +0.03(+0.97%) |
| Feb 23, 2010 | 3.265 | 3.265 | 3.100 | 3.100 | 1,900 | -0.20(-6.06%) |
| Feb 22, 2010 | 3.300 | 3.300 | 3.300 | 3.300 | 300 | +0.05(+1.54%) |
| Feb 19, 2010 | 3.110 | 3.250 | 3.100 | 3.250 | 400 | +0.04(+1.25%) |
| Feb 18, 2010 | 3.210 | 3.210 | 3.210 | 3.210 | 100 | +0.11(+3.55%) |
| Feb 17, 2010 | 3.120 | 3.120 | 3.100 | 3.100 | 928 | -0.02(-0.64%) |
| Feb 16, 2010 | 3.100 | 3.120 | 2.960 | 3.120 | 2,750 | -0.13(-4.00%) |
| Feb 12, 2010 | 3.140 | 3.250 | 3.250 | 3.250 | 3,000 | +0.17(+5.52%) |
| Feb 11, 2010 | 3.110 | 3.110 | 2.960 | 3.080 | 2,000 | -0.24(-7.23%) |
| Feb 10, 2010 | 3.320 | 3.320 | 3.070 | 3.320 | 5,280 | +0.02(+0.61%) |
| Feb 09, 2010 | 3.250 | 3.300 | 3.050 | 3.300 | 5,670 | +0.21(+6.80%) |
| Feb 04, 2010 | 3.050 | 3.090 | 3.090 | 3.090 | 1,200 | -0.01(-0.32%) |
| Feb 02, 2010 | 3.770 | 3.100 | 3.100 | 3.100 | 1,300 | +0.03(+0.98%) |
| Feb 01, 2010 | 3.080 | 3.080 | 3.070 | 3.070 | 1,000 | -0.03(-0.97%) |
| Jan 29, 2010 | 3.110 | 3.213 | 3.000 | 3.100 | 2,500 | -0.35(-10.15%) |
| Jan 26, 2010 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.07(+1.92%) |
| Jan 25, 2010 | 3.360 | 3.385 | 3.350 | 3.385 | 400 | +0.03(+1.04%) |
| Jan 22, 2010 | 3.360 | 3.380 | 3.350 | 3.350 | 802 | -0.01(-0.26%) |
| Jan 20, 2010 | 3.359 | 3.359 | 3.359 | 3.359 | 0 | -0.09(-2.65%) |
| Jan 19, 2010 | 3.600 | 3.800 | 3.400 | 3.450 | 3,000 | +0.05(+1.32%) |
| Jan 15, 2010 | 3.450 | 3.405 | 3.405 | 3.405 | 3,900 | +0.00(+0.15%) |
| Jan 14, 2010 | 3.430 | 3.430 | 3.300 | 3.400 | 2,200 | -0.03(-0.87%) |
| Jan 13, 2010 | 3.200 | 3.430 | 3.200 | 3.430 | 9,710 | +0.23(+7.18%) |
| Jan 12, 2010 | 3.180 | 3.200 | 3.180 | 3.200 | 1,155 | +0.01(+0.31%) |
| Jan 06, 2010 | 2.940 | 3.190 | 3.190 | 3.190 | 600 | +0.09(+3.07%) |
| Jan 05, 2010 | 3.250 | 3.250 | 3.060 | 3.095 | 2,530 | -0.10(-3.28%) |
| Jan 04, 2010 | 3.060 | 3.200 | 3.058 | 3.200 | 623 | -0.05(-1.54%) |
| Dec 31, 2009 | 3.250 | 3.250 | 3.250 | 3.250 | 6,000 | +0.00(+0.00%) |
| Dec 30, 2009 | 3.270 | 3.270 | 3.250 | 3.250 | 1,579 | -0.04(-1.22%) |
| Dec 29, 2009 | 3.150 | 3.290 | 3.150 | 3.290 | 1,460 | +0.00(+0.00%) |
| Dec 28, 2009 | 3.300 | 3.300 | 3.290 | 3.290 | 352 | +0.26(+8.58%) |
| Dec 23, 2009 | 3.030 | 3.030 | 3.030 | 3.030 | 0 | -0.00(-0.00%) |
| Dec 22, 2009 | 3.030 | 3.040 | 3.030 | 3.030 | 1,814 | -0.07(-2.25%) |
| Dec 21, 2009 | 3.100 | 3.100 | 3.100 | 3.100 | 100 | -0.05(-1.59%) |
| Dec 18, 2009 | 3.030 | 3.150 | 3.030 | 3.150 | 2,148 | +0.11(+3.62%) |
| Dec 17, 2009 | 3.030 | 3.040 | 3.030 | 3.040 | 200 | -0.05(-1.62%) |
| Dec 16, 2009 | 3.090 | 3.090 | 3.090 | 3.090 | 200 | +0.00(+0.00%) |
| Dec 14, 2009 | 3.090 | 3.090 | 3.090 | 3.090 | 6,500 | -0.04(-1.28%) |
| Dec 11, 2009 | 3.130 | 3.130 | 3.130 | 3.130 | 100 | +0.02(+0.64%) |
| Dec 10, 2009 | 3.070 | 3.110 | 3.070 | 3.110 | 2,100 | -0.02(-0.60%) |
| Dec 09, 2009 | 3.070 | 3.129 | 3.070 | 3.129 | 6,190 | +0.03(+0.93%) |
| Dec 08, 2009 | 3.030 | 3.100 | 3.030 | 3.100 | 6,500 | +0.10(+3.33%) |
| Dec 07, 2009 | 3.000 | 3.000 | 3.000 | 3.000 | 1,310 | +0.00(+0.00%) |
| Dec 04, 2009 | 2.990 | 3.000 | 2.980 | 3.000 | 9,052 | +0.05(+1.69%) |
| Dec 03, 2009 | 2.490 | 2.950 | 2.490 | 2.950 | 5,200 | -0.15(-4.84%) |
| Nov 30, 2009 | 3.100 | 3.100 | 3.100 | 3.100 | 100 | +0.10(+3.51%) |
| Nov 24, 2009 | 2.900 | 2.995 | 2.995 | 2.995 | 1,200 | -0.00(-0.17%) |
| Nov 19, 2009 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 | +0.04(+1.35%) |
| Nov 17, 2009 | 2.960 | 2.960 | 2.960 | 2.960 | 0 | -0.09(-2.95%) |
| Nov 12, 2009 | 3.090 | 3.050 | 3.050 | 3.050 | 1,100 | +0.05(+1.84%) |
| Nov 11, 2009 | 2.995 | 2.995 | 2.995 | 2.995 | 100 | +0.04(+1.18%) |
| Nov 10, 2009 | 2.970 | 2.970 | 2.960 | 2.960 | 791 | -0.04(-1.33%) |
| Nov 09, 2009 | 3.080 | 3.080 | 3.000 | 3.000 | 1,120 | -0.01(-0.33%) |
| Nov 06, 2009 | 2.956 | 3.010 | 2.956 | 3.010 | 1,299 | +0.07(+2.38%) |
| Nov 05, 2009 | 2.930 | 2.940 | 2.930 | 2.940 | 1,400 | +0.14(+5.00%) |
| Nov 03, 2009 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.02(+0.57%) |
| Nov 02, 2009 | 2.670 | 2.784 | 2.670 | 2.784 | 2,000 | +0.04(+1.61%) |
| Oct 30, 2009 | 2.920 | 3.045 | 2.740 | 2.740 | 6,972 | -0.06(-2.14%) |
| Oct 28, 2009 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | -0.18(-6.04%) |
| Oct 27, 2009 | 3.010 | 3.010 | 2.980 | 2.980 | 500 | -0.03(-1.00%) |
| Oct 23, 2009 | 3.010 | 3.010 | 3.010 | 3.010 | 0 | -0.00(-0.05%) |
| Oct 22, 2009 | 2.980 | 3.011 | 2.980 | 3.011 | 1,200 | +0.02(+0.73%) |
| Oct 21, 2009 | 3.150 | 3.170 | 2.990 | 2.990 | 1,364 | -0.21(-6.57%) |
| Oct 15, 2009 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.17(+5.61%) |
| Oct 14, 2009 | 2.990 | 3.040 | 2.980 | 3.030 | 2,200 | +0.05(+1.67%) |
| Oct 13, 2009 | 2.810 | 2.980 | 2.800 | 2.980 | 750 | +0.00(+0.00%) |
| Oct 12, 2009 | 2.808 | 2.980 | 2.808 | 2.980 | 5,055 | +0.24(+8.76%) |
| Oct 09, 2009 | 2.600 | 2.755 | 2.600 | 2.740 | 1,932 | -0.01(-0.36%) |
| Oct 07, 2009 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | -0.24(-8.03%) |
| Oct 02, 2009 | 2.990 | 2.990 | 2.990 | 2.990 | 0 | +0.00(+0.00%) |
| Oct 01, 2009 | 2.990 | 2.990 | 2.990 | 2.990 | 300 | -0.01(-0.33%) |
| Sep 28, 2009 | 3.000 | 3.000 | 3.000 | 3.000 | 0 | +0.17(+6.01%) |
| Sep 25, 2009 | 2.650 | 2.830 | 2.650 | 2.830 | 1,100 | +0.13(+4.81%) |
| Sep 24, 2009 | 2.710 | 2.710 | 2.700 | 2.700 | 2,090 | -0.01(-0.37%) |
| Sep 23, 2009 | 2.710 | 2.710 | 2.710 | 2.710 | 103 | -0.08(-2.87%) |
| Sep 22, 2009 | 2.770 | 2.790 | 2.750 | 2.790 | 4,000 | +0.04(+1.27%) |
| Sep 21, 2009 | 2.670 | 2.755 | 2.600 | 2.755 | 3,202 | +0.07(+2.80%) |
| Sep 18, 2009 | 2.680 | 2.789 | 2.660 | 2.680 | 4,078 | -0.17(-5.96%) |
| Sep 17, 2009 | 2.850 | 2.850 | 2.850 | 2.850 | 300 | +0.15(+5.56%) |
| Sep 16, 2009 | 2.700 | 2.700 | 2.700 | 2.700 | 150 | -0.04(-1.46%) |
| Sep 11, 2009 | 2.750 | 2.740 | 2.740 | 2.740 | 10,100 | -0.15(-5.19%) |
| Sep 10, 2009 | 2.890 | 2.890 | 2.890 | 2.890 | 130 | +0.00(+0.00%) |
| Sep 08, 2009 | 2.850 | 2.890 | 2.890 | 2.890 | 4,600 | +0.12(+4.33%) |
| Sep 04, 2009 | 2.600 | 2.770 | 2.600 | 2.770 | 5,000 | +0.02(+0.73%) |
| Sep 02, 2009 | 2.850 | 2.750 | 2.750 | 2.750 | 8,700 | -0.05(-1.79%) |
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.
