Financial News
Nortech Systems IN (NQ: NSYS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 30, 2013 | 3.660 | 3.660 | 3.660 | 3.660 | 200 | -0.03(-0.81%) |
| Jul 26, 2013 | 3.690 | 3.690 | 3.690 | 3.690 | 0 | +0.09(+2.50%) |
| Jul 25, 2013 | 3.560 | 3.600 | 3.560 | 3.600 | 0 | +0.04(+1.12%) |
| Jul 24, 2013 | 3.560 | 3.560 | 3.560 | 3.560 | 0 | +0.00(+0.00%) |
| Jul 23, 2013 | 3.500 | 3.560 | 3.500 | 3.560 | 0 | -0.03(-0.83%) |
| Jul 19, 2013 | 3.590 | 3.590 | 3.590 | 3.590 | 0 | +0.09(+2.57%) |
| Jul 09, 2013 | 3.500 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) |
| Jul 08, 2013 | 3.410 | 3.550 | 3.410 | 3.500 | 0 | +0.15(+4.48%) |
| Jul 05, 2013 | 3.400 | 3.400 | 3.350 | 3.350 | 0 | -0.06(-1.76%) |
| Jul 02, 2013 | 3.410 | 3.410 | 3.410 | 3.410 | 200 | +0.09(+2.71%) |
| Jun 24, 2013 | 3.320 | 3.320 | 3.320 | 3.320 | 1,200 | -0.10(-2.81%) |
| Jun 21, 2013 | 3.330 | 3.436 | 3.330 | 3.416 | 6,000 | +0.10(+2.89%) |
| Jun 19, 2013 | 3.320 | 3.320 | 3.320 | 3.320 | 0 | -0.09(-2.58%) |
| Jun 17, 2013 | 3.460 | 3.408 | 3.408 | 3.408 | 2,600 | -0.04(-1.22%) |
| Jun 14, 2013 | 3.450 | 3.450 | 3.450 | 3.450 | 0 | +0.14(+4.23%) |
| Jun 13, 2013 | 3.350 | 3.350 | 3.310 | 3.310 | 2,000 | -0.04(-1.19%) |
| Jun 12, 2013 | 3.350 | 3.350 | 3.350 | 3.350 | 3,300 | +0.01(+0.30%) |
| Jun 11, 2013 | 3.310 | 3.340 | 3.310 | 3.340 | 1,300 | +0.04(+1.21%) |
| Jun 06, 2013 | 3.300 | 3.300 | 3.300 | 3.300 | 300 | -0.00(-0.00%) |
| Jun 05, 2013 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | -0.06(-1.78%) |
| Jun 04, 2013 | 3.360 | 3.370 | 3.360 | 3.360 | 0 | +0.06(+1.82%) |
| Jun 03, 2013 | 3.310 | 3.310 | 3.300 | 3.300 | 201 | +0.00(+0.00%) |
| May 31, 2013 | 3.300 | 3.300 | 3.300 | 3.300 | 100 | +0.00(+0.00%) |
| May 30, 2013 | 3.490 | 3.490 | 3.300 | 3.300 | 0 | -0.00(-0.00%) |
| May 28, 2013 | 3.420 | 3.300 | 3.300 | 3.300 | 3,000 | -0.05(-1.49%) |
| May 23, 2013 | 3.260 | 3.350 | 3.350 | 3.350 | 600 | -0.01(-0.30%) |
| May 22, 2013 | 3.310 | 3.401 | 3.310 | 3.360 | 0 | +0.06(+1.82%) |
| May 21, 2013 | 3.300 | 3.380 | 3.290 | 3.300 | 0 | -0.08(-2.37%) |
| May 20, 2013 | 3.150 | 3.401 | 3.150 | 3.380 | 0 | +0.13(+4.00%) |
| May 17, 2013 | 3.400 | 3.401 | 3.250 | 3.250 | 0 | -0.03(-0.91%) |
| May 16, 2013 | 3.500 | 3.540 | 3.260 | 3.280 | 10,488 | -0.03(-0.91%) |
| May 15, 2013 | 3.300 | 3.710 | 3.300 | 3.310 | 0 | -0.01(-0.30%) |
| May 13, 2013 | 3.360 | 3.370 | 3.320 | 3.320 | 0 | -0.06(-1.78%) |
| May 10, 2013 | 3.430 | 3.610 | 3.380 | 3.380 | 0 | -0.05(-1.46%) |
| May 09, 2013 | 3.750 | 3.770 | 3.270 | 3.430 | 0 | -0.86(-20.04%) |
| May 08, 2013 | 4.190 | 4.290 | 3.990 | 4.290 | 0 | +0.09(+2.14%) |
| May 07, 2013 | 3.890 | 4.200 | 3.860 | 4.200 | 0 | +0.36(+9.38%) |
| May 06, 2013 | 3.900 | 3.900 | 3.830 | 3.840 | 0 | -0.06(-1.54%) |
| May 03, 2013 | 3.899 | 3.900 | 3.880 | 3.900 | 0 | -0.05(-1.26%) |
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.
