Financial News
Nortech Systems IN (NQ: NSYS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2012 | 4.200 | 4.200 | 4.200 | 4.200 | 3,500 | +0.21(+5.26%) |
| Apr 25, 2012 | 4.000 | 3.990 | 3.990 | 3.990 | 1,200 | +0.09(+2.31%) |
| Apr 23, 2012 | 3.900 | 3.900 | 3.900 | 3.900 | 500 | -0.04(-1.02%) |
| Apr 18, 2012 | 3.940 | 3.940 | 3.940 | 3.940 | 2,200 | +0.00(+0.00%) |
| Apr 12, 2012 | 3.950 | 3.940 | 3.940 | 3.940 | 200 | -0.01(-0.25%) |
| Apr 10, 2012 | 4.220 | 3.950 | 3.950 | 3.950 | 200 | -0.34(-7.93%) |
| Apr 09, 2012 | 4.290 | 4.290 | 4.290 | 4.290 | 150 | +0.29(+7.25%) |
| Apr 05, 2012 | 4.000 | 4.000 | 4.000 | 4.000 | 2,000 | -0.08(-1.96%) |
| Apr 04, 2012 | 4.040 | 4.150 | 4.000 | 4.080 | 4,100 | -0.02(-0.49%) |
| Apr 03, 2012 | 4.050 | 4.240 | 4.030 | 4.100 | 4,356 | -0.04(-0.97%) |
| Apr 02, 2012 | 4.300 | 4.330 | 3.920 | 4.140 | 3,028 | -0.03(-0.72%) |
| Mar 30, 2012 | 4.170 | 4.170 | 4.170 | 4.170 | 450 | -0.01(-0.24%) |
| Mar 28, 2012 | 4.020 | 4.180 | 4.180 | 4.180 | 700 | +0.25(+6.36%) |
| Mar 27, 2012 | 3.900 | 3.930 | 3.900 | 3.930 | 818 | -0.01(-0.25%) |
| Mar 26, 2012 | 3.980 | 3.980 | 3.930 | 3.940 | 1,100 | -0.04(-1.01%) |
| Mar 23, 2012 | 3.920 | 3.980 | 3.700 | 3.980 | 4,198 | +0.06(+1.53%) |
| Mar 22, 2012 | 3.920 | 3.920 | 3.920 | 3.920 | 100 | +0.08(+2.08%) |
| Mar 19, 2012 | 4.010 | 3.840 | 3.840 | 3.840 | 500 | -0.21(-5.19%) |
| Mar 15, 2012 | 4.050 | 4.050 | 4.050 | 4.050 | 3,000 | -0.01(-0.25%) |
| Mar 12, 2012 | 4.060 | 4.060 | 4.060 | 4.060 | 500 | +0.00(+0.00%) |
| Mar 08, 2012 | 4.060 | 4.060 | 4.060 | 4.060 | 100 | +0.26(+6.98%) |
| Mar 01, 2012 | 3.770 | 3.795 | 3.795 | 3.795 | 4,800 | -0.29(-6.99%) |
| Feb 29, 2012 | 4.080 | 4.080 | 4.080 | 4.080 | 351 | -0.06(-1.52%) |
| Feb 28, 2012 | 3.700 | 4.143 | 3.700 | 4.143 | 1,255 | +0.11(+2.75%) |
| Feb 24, 2012 | 4.160 | 4.032 | 4.032 | 4.032 | 1,100 | +0.27(+7.23%) |
| Feb 21, 2012 | 3.760 | 3.760 | 3.760 | 3.760 | 100 | -0.32(-7.84%) |
| Feb 17, 2012 | 4.080 | 4.080 | 4.080 | 4.080 | 150 | -0.02(-0.49%) |
| Feb 15, 2012 | 3.970 | 4.100 | 4.100 | 4.100 | 3,100 | +0.13(+3.27%) |
| Feb 13, 2012 | 3.970 | 3.970 | 3.970 | 3.970 | 200 | +0.03(+0.76%) |
| Feb 09, 2012 | 3.940 | 3.940 | 3.940 | 3.940 | 100 | +0.12(+3.14%) |
| Feb 08, 2012 | 3.780 | 3.930 | 3.760 | 3.820 | 3,110 | -0.02(-0.52%) |
| Feb 07, 2012 | 3.740 | 3.990 | 3.740 | 3.840 | 1,600 | +0.10(+2.67%) |
| Feb 06, 2012 | 3.740 | 3.740 | 3.740 | 3.740 | 100 | -0.12(-3.11%) |
| Feb 02, 2012 | 4.200 | 3.860 | 3.860 | 3.860 | 7,000 | -0.04(-1.03%) |
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.
