Daily Courier: Single Column

Nortech Systems IN (NQ: NSYS )

14.46 -0.52 (-3.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 15.04 15.10 14.24 14.46 10,625 -0.52(-3.47%)
Jul 30, 2024 15.23 15.23 14.59 14.98 4,157 +0.09(+0.60%)
Jul 29, 2024 14.70 15.10 14.65 14.89 7,435 +0.08(+0.54%)
Jul 26, 2024 15.55 15.55 14.57 14.81 4,229 +0.09(+0.61%)
Jul 25, 2024 15.11 15.23 14.72 14.72 9,848 -0.36(-2.39%)
Jul 24, 2024 15.15 15.16 14.61 15.08 8,614 +0.06(+0.40%)
Jul 23, 2024 14.77 15.10 14.52 15.02 11,526 +0.49(+3.37%)
Jul 22, 2024 14.99 14.99 14.16 14.53 10,578 +0.13(+0.90%)
Jul 19, 2024 14.50 14.86 14.07 14.40 2,947 +0.27(+1.91%)
Jul 18, 2024 14.75 15.00 14.05 14.13 5,116 -0.61(-4.14%)
Jul 17, 2024 14.51 14.98 14.51 14.74 6,174 +0.29(+1.97%)
Jul 16, 2024 13.40 14.70 13.40 14.46 14,765 +1.03(+7.63%)
Jul 15, 2024 13.40 13.55 13.26 13.43 6,976 +0.24(+1.82%)
Jul 12, 2024 13.35 13.45 13.19 13.19 4,038 -0.16(-1.20%)
Jul 11, 2024 13.19 13.37 13.19 13.35 4,417 +0.16(+1.21%)
Jul 10, 2024 13.16 13.55 13.15 13.19 7,246 -0.05(-0.38%)
Jul 09, 2024 13.66 14.72 13.16 13.24 6,603 -0.15(-1.12%)
Jul 08, 2024 13.32 14.96 13.32 13.39 21,621 +0.19(+1.44%)
Jul 05, 2024 13.26 13.55 13.10 13.20 11,296 +0.10(+0.76%)
Jul 03, 2024 13.24 13.54 13.10 13.10 6,264 -0.08(-0.61%)
Jul 02, 2024 13.69 13.77 13.18 13.18 14,269 -0.32(-2.37%)
Jul 01, 2024 13.65 13.67 13.41 13.50 7,848 -0.15(-1.10%)
Jun 28, 2024 13.70 13.70 13.15 13.65 7,618 +0.31(+2.32%)
Jun 27, 2024 14.03 14.03 13.33 13.34 9,283 -0.50(-3.61%)
Jun 26, 2024 14.20 14.57 13.55 13.84 13,454 -0.38(-2.67%)
Jun 25, 2024 13.55 14.60 13.55 14.22 15,024 +0.80(+5.96%)
Jun 24, 2024 13.36 13.90 13.11 13.42 11,650 +0.31(+2.36%)
Jun 21, 2024 13.68 13.90 13.10 13.11 16,046 -0.44(-3.25%)
Jun 20, 2024 13.56 13.96 13.10 13.55 20,462 +0.68(+5.28%)
Jun 18, 2024 13.19 13.79 12.80 12.87 38,645 -0.01(-0.08%)
Jun 17, 2024 12.02 12.88 11.80 12.88 51,219 +1.92(+17.52%)
Jun 14, 2024 10.80 11.02 10.56 10.96 4,325 -0.06(-0.52%)
Jun 13, 2024 10.79 11.17 10.79 11.02 4,790 -0.10(-0.93%)
Jun 12, 2024 10.80 11.38 10.80 11.12 8,846 +0.40(+3.73%)
Jun 11, 2024 10.75 10.77 10.19 10.72 9,096 -0.10(-0.92%)
Jun 10, 2024 10.79 10.94 10.79 10.82 4,130 -0.27(-2.39%)
Jun 07, 2024 11.00 11.34 10.70 11.09 9,540 -0.01(-0.14%)
Jun 06, 2024 11.18 11.25 11.00 11.10 7,217 -0.23(-2.03%)
Jun 05, 2024 10.96 11.48 10.96 11.33 7,431 +0.30(+2.73%)
Jun 04, 2024 11.38 11.38 11.00 11.03 6,498 -0.36(-3.17%)
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.