Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nortech Systems IN
(NQ:
NSYS
)
11.86
-0.03 (-0.25%)
Streaming Delayed Price
Updated: 2:48 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
3.660
3.846
3.650
3.730
16,518
-0.07(-1.82%)
Jan 30, 2018
3.970
3.970
3.706
3.799
25,724
-0.18(-4.55%)
Jan 29, 2018
4.090
4.330
3.700
3.980
147,855
+0.10(+2.58%)
Jan 26, 2018
3.500
3.980
3.500
3.880
120,737
+0.37(+10.54%)
Jan 25, 2018
3.520
3.540
3.510
3.510
3,924
-0.04(-1.13%)
Jan 24, 2018
3.560
3.580
3.500
3.550
8,777
-0.01(-0.28%)
Jan 23, 2018
3.750
3.958
3.510
3.560
53,031
-0.10(-2.73%)
Jan 22, 2018
3.741
3.752
3.640
3.660
8,902
-0.08(-2.17%)
Jan 19, 2018
3.770
4.850
3.700
3.741
213,717
-0.03(-0.76%)
Jan 18, 2018
3.700
3.780
3.700
3.770
22,436
+0.02(+0.53%)
Jan 17, 2018
3.790
3.790
3.700
3.750
6,017
+0.05(+1.35%)
Jan 16, 2018
3.790
3.818
3.611
3.700
16,602
-0.06(-1.60%)
Jan 12, 2018
3.760
3.760
3.760
0
+0.05(+1.35%)
Jan 11, 2018
3.810
3.810
3.710
3.710
11,423
-0.03(-0.80%)
Jan 10, 2018
3.860
3.869
3.740
3.740
5,331
-0.03(-0.80%)
Jan 08, 2018
3.770
3.770
3.770
120
-0.03(-0.79%)
Jan 05, 2018
3.860
3.958
3.800
3.800
9,625
-0.08(-2.06%)
Jan 04, 2018
3.860
3.980
3.821
3.880
7,096
-0.03(-0.77%)
Jan 03, 2018
3.980
3.985
3.820
3.910
8,312
-0.01(-0.24%)
Jan 02, 2018
3.870
4.260
3.860
3.920
82,770
+0.06(+1.54%)
Dec 29, 2017
3.860
3.860
3.860
0
-0.10(-2.53%)
Dec 28, 2017
3.990
4.120
3.870
3.960
4,443
+0.05(+1.28%)
Dec 27, 2017
3.870
3.960
3.830
3.910
15,006
-0.02(-0.51%)
Dec 26, 2017
3.840
3.940
3.840
3.930
513
+0.10(+2.61%)
Dec 22, 2017
3.980
3.980
3.830
3.830
1,141
-0.12(-3.04%)
Dec 21, 2017
3.890
4.045
3.833
3.950
9,179
+0.03(+0.77%)
Dec 20, 2017
3.990
4.152
3.920
3.920
14,148
-0.05(-1.26%)
Dec 19, 2017
3.890
4.040
3.890
3.970
5,667
+0.04(+1.02%)
Dec 18, 2017
4.020
4.110
3.930
3.930
8,049
-0.18(-4.38%)
Dec 15, 2017
4.060
4.442
3.911
4.110
20,702
+0.05(+1.26%)
Dec 14, 2017
4.051
4.210
4.021
4.059
9,119
-0.01(-0.27%)
Dec 13, 2017
4.000
4.100
4.000
4.070
2,671
-0.09(-2.16%)
Dec 12, 2017
4.101
4.650
4.045
4.160
29,002
+0.14(+3.48%)
Dec 11, 2017
4.100
4.100
4.000
4.020
4,954
-0.08(-1.95%)
Dec 08, 2017
3.940
4.120
3.940
4.100
5,025
+0.03(+0.68%)
Dec 07, 2017
3.910
4.072
3.850
4.072
7,866
+0.10(+2.58%)
Dec 06, 2017
4.150
4.150
3.900
3.970
10,176
-0.09(-2.24%)
Dec 05, 2017
4.090
4.188
3.850
4.061
4,533
+0.11(+2.81%)
Dec 04, 2017
4.060
3.950
3.950
7,415
-0.25(-5.95%)
Dec 01, 2017
4.250
4.329
4.040
4.200
5,285
-0.02(-0.47%)
Nov 30, 2017
4.550
4.550
4.100
4.220
13,818
-0.21(-4.74%)
Nov 29, 2017
4.320
4.430
4.320
4.430
692
+0.13(+3.02%)
Nov 28, 2017
4.300
4.700
4.300
4.300
18,027
+0.00(+0.00%)
Nov 27, 2017
4.310
4.398
4.250
4.300
15,714
+0.00(+0.00%)
Nov 24, 2017
4.450
4.700
4.300
4.300
6,770
-0.14(-3.17%)
Nov 22, 2017
4.849
4.849
4.441
4.441
2,252
+0.01(+0.25%)
Nov 21, 2017
4.635
4.866
4.420
4.430
32,807
-0.21(-4.53%)
Nov 20, 2017
4.420
4.787
4.410
4.640
61,783
+0.21(+4.74%)
Nov 17, 2017
4.300
4.450
4.300
4.430
17,197
+0.04(+0.91%)
Nov 16, 2017
4.280
4.520
4.168
4.390
22,250
+0.08(+1.86%)
Nov 15, 2017
3.810
4.400
3.810
4.310
41,992
+0.49(+12.83%)
Nov 14, 2017
3.850
3.996
3.820
3.820
14,604
-0.09(-2.30%)
Nov 13, 2017
3.920
4.134
3.873
3.910
3,824
-0.02(-0.51%)
Nov 10, 2017
3.870
4.110
3.850
3.930
10,414
+0.07(+1.81%)
Nov 09, 2017
3.930
4.404
3.860
3.860
22,498
-0.17(-4.22%)
Nov 08, 2017
4.457
4.457
4.030
4.030
7,582
-0.09(-2.18%)
Nov 07, 2017
4.140
4.209
4.021
4.120
7,398
+0.10(+2.49%)
Nov 06, 2017
4.190
4.490
4.010
4.020
7,092
-0.17(-4.06%)
Nov 03, 2017
4.020
4.420
4.020
4.190
3,153
+0.20(+5.01%)
Nov 02, 2017
3.890
4.129
3.850
3.990
10,275
+0.11(+2.84%)
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
.