Financial News

Nortech Systems Incorporated - Common Stock (NQ:NSYS)

7.949 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 21, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2025 7.706 7.958 7.706 7.949 1,113 +0.28(+3.64%)
Apr 17, 2025 7.938 7.938 7.670 7.670 1,382 -0.09(-1.17%)
Apr 16, 2025 7.484 7.760 7.484 7.760 1,243 -0.19(-2.39%)
Apr 15, 2025 8.000 8.001 7.516 7.950 6,682 -0.05(-0.62%)
Apr 14, 2025 8.000 8.000 7.500 8.000 38,918 +0.04(+0.50%)
Apr 11, 2025 7.700 8.200 7.600 7.960 13,335 +0.13(+1.73%)
Apr 10, 2025 7.900 8.490 7.250 7.825 77,653 -0.17(-2.19%)
Apr 09, 2025 8.410 8.790 7.800 8.000 12,151 -0.60(-6.98%)
Apr 08, 2025 8.300 8.800 8.270 8.600 6,156 +0.29(+3.49%)
Apr 07, 2025 8.100 8.900 8.000 8.310 14,983 -0.59(-6.63%)
Apr 04, 2025 8.280 9.000 8.010 8.900 4,582 -0.30(-3.26%)
Apr 03, 2025 9.500 9.500 8.500 9.200 9,452 -0.07(-0.76%)
Apr 02, 2025 9.000 9.548 8.125 9.270 4,298 +0.08(+0.87%)
Apr 01, 2025 9.210 9.335 8.750 9.190 3,541 -0.31(-3.26%)
Mar 31, 2025 9.500 9.800 8.500 9.500 13,252 -0.50(-5.00%)
Mar 28, 2025 9.731 10.05 9.731 10.00 2,419 +0.02(+0.20%)
Mar 27, 2025 10.00 10.00 9.875 9.980 774 +0.28(+2.89%)
Mar 26, 2025 10.10 10.11 9.700 9.700 1,108 -0.35(-3.44%)
Mar 24, 2025 10.05 607 +0.11(+1.06%)
Mar 21, 2025 10.24 10.24 9.770 9.940 1,882 +0.04(+0.40%)
Mar 19, 2025 9.900 205 +0.20(+2.06%)
Mar 18, 2025 10.10 10.10 9.610 9.700 2,654 -0.20(-2.02%)
Mar 17, 2025 9.860 10.00 9.700 9.900 3,471 -0.16(-1.59%)
Mar 14, 2025 9.550 10.06 9.550 10.06 8,361 +0.48(+5.01%)
Mar 13, 2025 9.600 9.610 9.580 9.580 1,624 +0.08(+0.84%)
Mar 12, 2025 9.810 10.06 9.500 9.500 27,454 -0.16(-1.66%)
Mar 11, 2025 9.900 10.19 9.660 9.660 10,814 -0.19(-1.93%)
Mar 10, 2025 10.06 10.18 9.800 9.850 2,490 +0.04(+0.41%)
Mar 07, 2025 9.888 9.888 9.810 9.810 1,779 -0.23(-2.29%)
Mar 06, 2025 10.01 10.04 9.980 10.04 3,730 +0.04(+0.40%)
Mar 05, 2025 10.17 10.18 10.00 10.00 1,484 +0.00(+0.00%)
Mar 04, 2025 9.900 10.19 9.900 10.00 6,133 -0.25(-2.44%)
Mar 03, 2025 9.758 10.25 9.758 10.25 1,736 +0.18(+1.79%)
Feb 28, 2025 10.03 10.18 10.02 10.07 2,130 -0.03(-0.30%)
Feb 27, 2025 10.23 10.23 10.01 10.10 1,476 -0.41(-3.90%)
Feb 26, 2025 10.05 10.51 9.703 10.51 6,447 +0.51(+5.10%)
Feb 25, 2025 10.17 10.26 10.00 10.00 4,372 -0.49(-4.67%)
Feb 24, 2025 10.51 10.87 10.04 10.49 5,368 -0.01(-0.10%)
Feb 21, 2025 10.50 10.72 10.50 10.50 2,303 -0.22(-2.09%)
Feb 20, 2025 10.48 10.97 10.37 10.72 6,221 +0.22(+2.14%)
Feb 19, 2025 10.30 11.00 10.30 10.50 3,750 +0.03(+0.24%)
Feb 18, 2025 10.00 10.76 9.965 10.47 21,394 +0.26(+2.60%)
Feb 14, 2025 10.67 10.67 10.01 10.21 1,874 -0.33(-3.13%)
Feb 13, 2025 10.44 10.54 10.40 10.54 1,293 +0.53(+5.29%)
Feb 12, 2025 10.60 11.05 10.01 10.01 3,097 -0.34(-3.29%)
Feb 11, 2025 10.00 10.37 10.00 10.35 2,111 -0.10(-0.97%)
Feb 10, 2025 10.34 10.45 9.861 10.45 1,715 -0.10(-0.92%)
Feb 07, 2025 10.85 11.14 10.30 10.55 4,690 -0.25(-2.32%)
Feb 06, 2025 10.48 11.00 10.34 10.80 4,769 +0.33(+3.15%)
Feb 05, 2025 9.990 10.47 9.990 10.47 7,211 +0.45(+4.49%)
Feb 04, 2025 9.950 10.20 9.844 10.02 2,185 +0.02(+0.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback