Financial News
Nortech Systems IN (NQ: NSYS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 27, 2011 | 3.190 | 3.370 | 3.370 | 3.370 | 14,800 | +0.15(+4.66%) |
| Sep 26, 2011 | 3.010 | 3.220 | 2.760 | 3.220 | 1,200 | +0.18(+5.92%) |
| Sep 22, 2011 | 3.040 | 3.040 | 3.040 | 3.040 | 1,500 | -0.16(-5.00%) |
| Sep 21, 2011 | 3.240 | 3.240 | 3.150 | 3.200 | 4,608 | -0.10(-3.09%) |
| Sep 15, 2011 | 3.300 | 3.302 | 3.302 | 3.302 | 100 | +0.20(+6.52%) |
| Sep 13, 2011 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | -0.25(-7.46%) |
| Sep 12, 2011 | 3.350 | 3.350 | 3.350 | 3.350 | 192 | -0.29(-7.97%) |
| Sep 06, 2011 | 3.640 | 3.640 | 3.640 | 3.640 | 300 | +0.00(+0.00%) |
| Sep 01, 2011 | 3.640 | 3.640 | 3.640 | 3.640 | 200 | +0.00(+0.00%) |
| Aug 31, 2011 | 3.640 | 3.640 | 3.640 | 3.640 | 100 | -0.01(-0.27%) |
| Aug 30, 2011 | 3.640 | 3.650 | 3.640 | 3.650 | 1,000 | -0.02(-0.54%) |
| Aug 29, 2011 | 3.700 | 3.700 | 3.670 | 3.670 | 1,000 | -0.11(-2.91%) |
| Aug 24, 2011 | 3.780 | 3.780 | 3.780 | 3.780 | 500 | +0.18(+5.00%) |
| Aug 23, 2011 | 3.730 | 3.770 | 3.590 | 3.600 | 3,050 | +0.30(+9.09%) |
| Aug 22, 2011 | 3.290 | 3.300 | 3.250 | 3.300 | 682 | -0.08(-2.37%) |
| Aug 19, 2011 | 3.350 | 3.390 | 3.280 | 3.380 | 5,858 | -0.42(-11.05%) |
| Aug 18, 2011 | 3.800 | 3.800 | 3.800 | 3.800 | 100 | +0.00(+0.00%) |
| Aug 17, 2011 | 3.780 | 3.800 | 3.780 | 3.800 | 3,908 | +0.00(+0.00%) |
| Aug 15, 2011 | 3.800 | 3.800 | 3.800 | 3.800 | 1,000 | +0.00(+0.00%) |
| Aug 12, 2011 | 3.690 | 3.800 | 3.690 | 3.800 | 8,536 | +0.49(+14.80%) |
| Aug 11, 2011 | 3.550 | 3.550 | 3.270 | 3.310 | 9,392 | -0.24(-6.76%) |
| Aug 10, 2011 | 3.550 | 3.550 | 3.550 | 3.550 | 900 | +0.00(+0.00%) |
| Aug 08, 2011 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | +0.02(+0.57%) |
| Aug 05, 2011 | 3.530 | 3.530 | 3.530 | 3.530 | 300 | -0.18(-4.85%) |
| Aug 04, 2011 | 3.660 | 3.710 | 3.660 | 3.710 | 400 | +0.06(+1.64%) |
| Aug 02, 2011 | 3.700 | 3.650 | 3.650 | 3.650 | 2,000 | +0.09(+2.53%) |
| Aug 01, 2011 | 3.800 | 3.800 | 3.540 | 3.560 | 2,582 | -0.19(-5.07%) |
| Jul 25, 2011 | 3.800 | 3.750 | 3.750 | 3.750 | 3,200 | -0.10(-2.60%) |
| Jul 22, 2011 | 3.900 | 3.900 | 3.850 | 3.850 | 600 | +0.05(+1.32%) |
| Jul 21, 2011 | 3.800 | 3.900 | 3.800 | 3.800 | 12,300 | +0.09(+2.43%) |
| Jul 20, 2011 | 3.710 | 3.710 | 3.710 | 3.710 | 0 | -0.06(-1.59%) |
| Jul 19, 2011 | 3.900 | 3.900 | 3.730 | 3.770 | 700 | -0.12(-3.08%) |
| Jul 18, 2011 | 3.900 | 3.900 | 3.890 | 3.890 | 1,170 | +0.28(+7.75%) |
| Jul 15, 2011 | 3.900 | 3.900 | 3.610 | 3.610 | 583 | -0.29(-7.44%) |
| Jul 14, 2011 | 3.870 | 4.000 | 3.870 | 3.900 | 2,240 | +0.24(+6.56%) |
| Jul 11, 2011 | 3.890 | 3.660 | 3.660 | 3.660 | 2,400 | -0.06(-1.61%) |
| Jul 08, 2011 | 3.840 | 3.900 | 3.720 | 3.720 | 4,200 | -0.18(-4.62%) |
| Jul 07, 2011 | 3.900 | 3.900 | 3.880 | 3.900 | 4,280 | +0.09(+2.36%) |
| Jul 05, 2011 | 3.880 | 3.810 | 3.810 | 3.810 | 400 | -0.09(-2.31%) |
| Jun 30, 2011 | 3.890 | 3.900 | 3.900 | 3.900 | 1,600 | +0.01(+0.26%) |
| Jun 27, 2011 | 3.890 | 3.890 | 3.890 | 3.890 | 200 | +0.09(+2.37%) |
| Jun 21, 2011 | 3.750 | 3.800 | 3.800 | 3.800 | 1,100 | +0.05(+1.33%) |
| Jun 20, 2011 | 3.720 | 3.750 | 3.720 | 3.750 | 400 | +0.03(+0.81%) |
| Jun 17, 2011 | 3.520 | 3.720 | 3.520 | 3.720 | 1,037 | -0.02(-0.53%) |
| Jun 16, 2011 | 3.520 | 3.890 | 3.520 | 3.740 | 800 | +0.21(+5.95%) |
| Jun 15, 2011 | 3.530 | 3.530 | 3.530 | 3.530 | 100 | -0.03(-0.84%) |
| Jun 14, 2011 | 3.560 | 3.560 | 3.560 | 3.560 | 700 | -0.05(-1.39%) |
| Jun 13, 2011 | 3.620 | 3.820 | 3.600 | 3.610 | 3,200 | -0.26(-6.72%) |
| Jun 10, 2011 | 3.920 | 4.000 | 3.870 | 3.870 | 800 | -0.12(-3.01%) |
| Jun 09, 2011 | 3.950 | 4.000 | 3.900 | 3.990 | 4,329 | -0.01(-0.25%) |
| Jun 07, 2011 | 4.000 | 4.000 | 4.000 | 4.000 | 2,000 | +0.05(+1.27%) |
| Jun 06, 2011 | 3.950 | 3.950 | 3.950 | 3.950 | 700 | +0.00(+0.00%) |
| Jun 03, 2011 | 3.950 | 4.000 | 3.950 | 3.950 | 1,100 | -0.12(-2.95%) |
| May 20, 2011 | 3.660 | 4.070 | 4.070 | 4.070 | 800 | +0.06(+1.50%) |
| May 18, 2011 | 4.110 | 4.010 | 4.010 | 4.010 | 2,000 | +0.11(+2.82%) |
| May 13, 2011 | 3.700 | 3.900 | 3.900 | 3.900 | 5,500 | +0.16(+4.28%) |
| May 12, 2011 | 4.104 | 4.450 | 3.701 | 3.740 | 31,373 | +0.21(+5.95%) |
| May 11, 2011 | 3.530 | 3.530 | 3.520 | 3.530 | 600 | -0.04(-1.12%) |
| May 09, 2011 | 3.520 | 3.570 | 3.570 | 3.570 | 300 | +0.05(+1.42%) |
| May 06, 2011 | 3.530 | 3.530 | 3.520 | 3.520 | 3,000 | +0.00(+0.00%) |
| May 05, 2011 | 3.520 | 3.530 | 3.520 | 3.520 | 1,800 | +0.01(+0.28%) |
| May 04, 2011 | 3.510 | 3.510 | 3.510 | 3.510 | 932 | -0.01(-0.28%) |
| May 03, 2011 | 3.790 | 3.790 | 3.520 | 3.520 | 1,100 | -0.26(-6.88%) |
| May 02, 2011 | 3.780 | 3.940 | 3.780 | 3.780 | 1,459 | -0.14(-3.57%) |
| Apr 28, 2011 | 3.920 | 3.920 | 3.920 | 3.920 | 0 | +0.21(+5.66%) |
| Apr 21, 2011 | 3.710 | 3.710 | 3.710 | 3.710 | 600 | -0.02(-0.54%) |
| Apr 15, 2011 | 3.730 | 3.730 | 3.730 | 3.730 | 0 | -0.03(-0.80%) |
| Apr 14, 2011 | 3.500 | 3.956 | 3.500 | 3.760 | 858 | -0.13(-3.34%) |
| Apr 12, 2011 | 3.890 | 3.890 | 3.890 | 3.890 | 0 | +0.02(+0.51%) |
| Apr 11, 2011 | 3.860 | 3.870 | 3.860 | 3.870 | 1,230 | -0.08(-2.02%) |
| Apr 08, 2011 | 4.124 | 4.124 | 3.950 | 3.950 | 400 | +0.18(+4.77%) |
| Apr 07, 2011 | 3.870 | 3.870 | 3.760 | 3.770 | 400 | -0.09(-2.33%) |
| Apr 05, 2011 | 3.860 | 3.860 | 3.860 | 3.860 | 0 | -0.04(-1.03%) |
| Apr 04, 2011 | 3.850 | 3.950 | 3.840 | 3.900 | 1,230 | -0.08(-2.01%) |
| Apr 01, 2011 | 3.560 | 3.980 | 3.550 | 3.980 | 3,021 | -0.10(-2.45%) |
| Mar 31, 2011 | 4.100 | 4.260 | 3.980 | 4.080 | 7,700 | -0.04(-0.97%) |
| Mar 30, 2011 | 4.120 | 4.120 | 4.120 | 4.120 | 185 | +0.09(+2.23%) |
| Mar 29, 2011 | 3.970 | 4.030 | 3.950 | 4.030 | 512 | -0.04(-0.98%) |
| Mar 28, 2011 | 4.070 | 4.070 | 4.070 | 4.070 | 200 | +0.04(+0.99%) |
| Mar 25, 2011 | 4.050 | 4.210 | 3.840 | 4.030 | 2,020 | -0.09(-2.18%) |
| Mar 24, 2011 | 4.120 | 4.200 | 4.120 | 4.120 | 1,300 | +0.03(+0.73%) |
| Mar 23, 2011 | 4.190 | 4.190 | 4.090 | 4.090 | 1,233 | -0.11(-2.62%) |
| Mar 21, 2011 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.18(+4.48%) |
| Mar 17, 2011 | 4.020 | 4.020 | 4.020 | 4.020 | 0 | -0.03(-0.74%) |
| Mar 16, 2011 | 4.510 | 4.520 | 4.000 | 4.050 | 1,100 | -0.14(-3.34%) |
| Mar 15, 2011 | 4.980 | 4.980 | 3.800 | 4.190 | 9,170 | -0.23(-5.20%) |
| Mar 14, 2011 | 4.430 | 4.430 | 4.420 | 4.420 | 910 | +0.02(+0.45%) |
| Mar 11, 2011 | 4.400 | 4.400 | 4.400 | 4.400 | 469 | -0.09(-2.00%) |
| Mar 10, 2011 | 4.750 | 4.750 | 4.490 | 4.490 | 500 | -0.26(-5.47%) |
| Mar 09, 2011 | 4.670 | 4.750 | 4.605 | 4.750 | 405 | +0.09(+1.93%) |
| Mar 08, 2011 | 4.670 | 4.750 | 4.660 | 4.660 | 1,238 | -0.01(-0.21%) |
| Mar 07, 2011 | 4.650 | 4.670 | 4.650 | 4.670 | 2,050 | +0.22(+4.94%) |
| Mar 04, 2011 | 4.450 | 4.450 | 4.450 | 4.450 | 1,254 | -0.04(-0.89%) |
| Mar 02, 2011 | 4.490 | 4.490 | 4.490 | 4.490 | 0 | +0.15(+3.46%) |
| Feb 28, 2011 | 4.340 | 4.340 | 4.340 | 4.340 | 1,700 | +0.09(+2.12%) |
| Feb 25, 2011 | 4.160 | 4.250 | 4.160 | 4.250 | 3,065 | +0.17(+4.29%) |
| Feb 24, 2011 | 4.000 | 4.075 | 4.000 | 4.075 | 500 | +0.08(+1.88%) |
| Feb 23, 2011 | 4.120 | 4.160 | 4.000 | 4.000 | 750 | -0.16(-3.84%) |
| Feb 22, 2011 | 4.150 | 4.160 | 4.150 | 4.160 | 1,498 | +0.01(+0.24%) |
| Feb 18, 2011 | 4.150 | 4.150 | 4.150 | 4.150 | 100 | +0.00(+0.00%) |
| Feb 17, 2011 | 4.150 | 4.150 | 4.120 | 4.150 | 840 | -0.01(-0.24%) |
| Feb 16, 2011 | 4.170 | 4.180 | 4.120 | 4.160 | 1,299 | -0.01(-0.24%) |
| Feb 04, 2011 | 4.210 | 4.170 | 4.170 | 4.170 | 7,300 | +0.02(+0.48%) |
| Feb 02, 2011 | 4.200 | 4.150 | 4.150 | 4.150 | 1,200 | -0.01(-0.24%) |
| Jan 28, 2011 | 4.110 | 4.160 | 4.160 | 4.160 | 300 | -0.06(-1.42%) |
| Jan 27, 2011 | 4.170 | 4.220 | 4.170 | 4.220 | 400 | -0.31(-6.84%) |
| Jan 25, 2011 | 4.630 | 4.530 | 4.530 | 4.530 | 300 | +0.41(+9.95%) |
| Jan 24, 2011 | 4.120 | 4.120 | 4.120 | 4.120 | 115 | -0.13(-3.06%) |
| Jan 18, 2011 | 4.150 | 4.250 | 4.250 | 4.250 | 3,000 | -0.02(-0.47%) |
| Jan 14, 2011 | 4.120 | 4.270 | 4.120 | 4.270 | 1,818 | -0.33(-7.17%) |
| Jan 12, 2011 | 4.660 | 4.600 | 4.600 | 4.600 | 300 | -0.09(-1.92%) |
| Jan 06, 2011 | 4.740 | 4.690 | 4.690 | 4.690 | 300 | -0.23(-4.67%) |
| Jan 05, 2011 | 4.130 | 4.920 | 4.130 | 4.920 | 1,722 | +0.79(+19.13%) |
| Dec 31, 2010 | 4.000 | 4.130 | 4.130 | 4.130 | 1,000 | +0.03(+0.73%) |
| Dec 30, 2010 | 4.050 | 4.150 | 3.870 | 4.100 | 14,911 | +0.00(+0.00%) |
| Dec 29, 2010 | 4.100 | 4.100 | 4.100 | 4.100 | 100 | +0.05(+1.23%) |
| Dec 28, 2010 | 4.050 | 4.050 | 4.050 | 4.050 | 1,827 | -0.00(-0.02%) |
| Dec 27, 2010 | 4.050 | 4.051 | 4.050 | 4.051 | 250 | +0.00(+0.02%) |
| Dec 23, 2010 | 4.050 | 4.050 | 4.050 | 4.050 | 200 | +0.00(+0.00%) |
| Dec 22, 2010 | 4.050 | 4.050 | 4.050 | 4.050 | 3,000 | +0.00(+0.12%) |
| Dec 21, 2010 | 4.010 | 4.045 | 4.010 | 4.045 | 268 | +0.04(+0.87%) |
| Dec 20, 2010 | 4.010 | 4.210 | 4.010 | 4.010 | 400 | -0.04(-0.99%) |
| Dec 17, 2010 | 4.050 | 4.050 | 4.050 | 4.050 | 100 | -0.02(-0.49%) |
| Dec 16, 2010 | 3.920 | 4.073 | 3.900 | 4.070 | 1,140 | +0.21(+5.44%) |
| Dec 14, 2010 | 3.810 | 3.860 | 3.860 | 3.860 | 1,700 | -0.09(-2.28%) |
| Dec 13, 2010 | 4.010 | 4.150 | 3.950 | 3.950 | 365 | -0.03(-0.75%) |
| Dec 06, 2010 | 4.100 | 3.980 | 3.980 | 3.980 | 400 | -0.37(-8.51%) |
| Nov 30, 2010 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.13(+3.08%) |
| Nov 29, 2010 | 3.880 | 4.650 | 3.750 | 4.220 | 1,224 | -0.40(-8.66%) |
| Nov 26, 2010 | 4.810 | 4.810 | 4.620 | 4.620 | 210 | +0.38(+8.96%) |
| Nov 24, 2010 | 4.240 | 4.240 | 4.240 | 4.240 | 200 | -0.19(-4.29%) |
| Nov 23, 2010 | 4.530 | 4.530 | 4.210 | 4.430 | 2,088 | -0.08(-1.77%) |
| Nov 22, 2010 | 4.510 | 4.510 | 4.510 | 4.510 | 725 | +0.16(+3.68%) |
| Nov 19, 2010 | 4.340 | 4.350 | 4.340 | 4.350 | 417 | +0.40(+10.13%) |
| Nov 18, 2010 | 4.060 | 4.060 | 3.860 | 3.950 | 8,300 | -0.20(-4.82%) |
| Nov 17, 2010 | 4.000 | 4.200 | 4.000 | 4.150 | 3,728 | +0.21(+5.30%) |
| Nov 16, 2010 | 4.080 | 4.150 | 3.941 | 3.941 | 1,900 | -0.30(-7.03%) |
| Nov 15, 2010 | 4.140 | 4.350 | 4.078 | 4.239 | 10,882 | +0.12(+2.89%) |
| Nov 12, 2010 | 4.320 | 4.320 | 4.120 | 4.120 | 700 | -0.18(-4.19%) |
| Nov 11, 2010 | 4.438 | 4.438 | 4.300 | 4.300 | 800 | +0.35(+8.86%) |
| Nov 09, 2010 | 3.950 | 3.950 | 3.950 | 3.950 | 500 | -0.05(-1.25%) |
| Nov 08, 2010 | 3.850 | 4.000 | 3.850 | 4.000 | 5,375 | +0.15(+3.90%) |
| Nov 05, 2010 | 3.850 | 3.950 | 3.850 | 3.850 | 1,300 | +0.10(+2.66%) |
| Nov 02, 2010 | 3.650 | 3.750 | 3.750 | 3.750 | 400 | -0.02(-0.53%) |
| Oct 29, 2010 | 3.740 | 3.770 | 3.770 | 3.770 | 5,100 | +0.06(+1.61%) |
| Oct 28, 2010 | 3.710 | 3.710 | 3.710 | 3.710 | 200 | +0.06(+1.64%) |
| Oct 26, 2010 | 3.650 | 3.650 | 3.650 | 3.650 | 500 | -0.07(-1.88%) |
| Oct 21, 2010 | 3.740 | 3.720 | 3.720 | 3.720 | 2,000 | -0.01(-0.27%) |
| Oct 20, 2010 | 3.650 | 3.730 | 3.650 | 3.730 | 1,300 | +0.16(+4.48%) |
| Oct 19, 2010 | 3.570 | 3.570 | 3.570 | 3.570 | 1,000 | -0.01(-0.28%) |
| Oct 18, 2010 | 3.580 | 3.580 | 3.570 | 3.580 | 2,075 | +0.01(+0.28%) |
| Oct 15, 2010 | 3.570 | 3.570 | 3.570 | 3.570 | 125 | +0.00(+0.00%) |
| Oct 13, 2010 | 3.320 | 3.570 | 3.570 | 3.570 | 400 | +0.24(+7.21%) |
| Oct 11, 2010 | 3.570 | 3.330 | 3.330 | 3.330 | 300 | +0.01(+0.30%) |
| Oct 08, 2010 | 3.310 | 3.320 | 3.310 | 3.320 | 913 | -0.27(-7.52%) |
| Oct 07, 2010 | 3.310 | 3.590 | 3.300 | 3.590 | 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.
