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