Nortech Systems IN (NQ: NSYS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2012 | 2.960 | 3.300 | 2.960 | 3.290 | 1,798 | +0.37(+12.67%) |
| Oct 26, 2012 | 3.020 | 2.920 | 2.920 | 2.920 | 1,900 | -0.09(-2.99%) |
| Oct 25, 2012 | 3.010 | 3.010 | 3.010 | 3.010 | 119 | +0.01(+0.33%) |
| Oct 24, 2012 | 3.030 | 3.030 | 3.000 | 3.000 | 1,000 | -0.08(-2.60%) |
| Oct 18, 2012 | 3.120 | 3.080 | 3.080 | 3.080 | 500 | -0.17(-5.23%) |
| Oct 17, 2012 | 3.250 | 3.250 | 3.250 | 3.250 | 100 | -0.05(-1.52%) |
| Oct 16, 2012 | 3.300 | 3.300 | 3.300 | 3.300 | 500 | +0.20(+6.45%) |
| Oct 15, 2012 | 3.290 | 3.290 | 3.100 | 3.100 | 834 | -0.20(-6.06%) |
| Oct 11, 2012 | 3.120 | 3.300 | 3.300 | 3.300 | 1,300 | +0.20(+6.45%) |
| Oct 10, 2012 | 3.200 | 3.200 | 3.100 | 3.100 | 300 | -0.20(-6.06%) |
| Oct 06, 2012 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) | |
| Oct 05, 2012 | 3.300 | 3.300 | 3.300 | 3.300 | 300 | -0.04(-1.20%) |
| Oct 04, 2012 | 3.480 | 3.480 | 3.270 | 3.340 | 5,700 | -0.18(-5.11%) |
| Oct 01, 2012 | 3.480 | 3.520 | 3.520 | 3.520 | 400 | -0.07(-1.95%) |
| Sep 28, 2012 | 3.350 | 3.590 | 3.280 | 3.590 | 4,567 | +0.07(+1.99%) |
| Sep 25, 2012 | 3.500 | 3.520 | 3.520 | 3.520 | 200 | +0.05(+1.44%) |
| Sep 24, 2012 | 3.470 | 3.470 | 3.470 | 3.470 | 273 | -0.03(-0.86%) |
| Sep 17, 2012 | 3.740 | 3.500 | 3.500 | 3.500 | 900 | -0.24(-6.42%) |
| Sep 14, 2012 | 3.750 | 3.750 | 3.730 | 3.740 | 1,066 | +0.24(+6.86%) |
| Sep 13, 2012 | 3.500 | 3.500 | 3.500 | 3.500 | 100 | +0.17(+5.11%) |
| Sep 12, 2012 | 3.450 | 3.450 | 3.330 | 3.330 | 200 | -0.07(-2.06%) |
| Sep 11, 2012 | 3.530 | 3.625 | 3.400 | 3.400 | 1,500 | +0.12(+3.66%) |
| Sep 06, 2012 | 3.650 | 3.280 | 3.280 | 3.280 | 5,900 | -0.32(-8.89%) |
| Sep 05, 2012 | 3.600 | 3.600 | 3.600 | 3.600 | 345 | +0.00(+0.00%) |
| Sep 04, 2012 | 3.600 | 3.600 | 3.600 | 3.600 | 618 | +0.00(+0.00%) |
| Aug 31, 2012 | 3.590 | 3.600 | 3.590 | 3.600 | 825 | +0.16(+4.65%) |
| Aug 28, 2012 | 3.450 | 3.440 | 3.440 | 3.440 | 2,900 | -0.06(-1.71%) |
| Aug 27, 2012 | 3.560 | 3.560 | 3.500 | 3.500 | 1,676 | +0.00(+0.00%) |
| Aug 24, 2012 | 3.700 | 3.700 | 3.500 | 3.500 | 2,266 | +0.10(+2.94%) |
| Aug 22, 2012 | 3.400 | 3.400 | 3.400 | 3.400 | 200 | +0.20(+6.25%) |
| Aug 21, 2012 | 3.200 | 3.200 | 3.200 | 3.200 | 2,780 | +0.10(+3.23%) |
| Aug 20, 2012 | 3.100 | 3.100 | 3.100 | 3.100 | 150 | +0.03(+0.98%) |
| Aug 16, 2012 | 3.210 | 3.070 | 3.070 | 3.070 | 1,400 | -0.23(-6.97%) |
| Aug 14, 2012 | 3.270 | 3.300 | 3.300 | 3.300 | 5,800 | -0.15(-4.35%) |
| Aug 13, 2012 | 3.480 | 3.480 | 3.450 | 3.450 | 830 | +0.00(+0.00%) |
| Aug 10, 2012 | 3.350 | 3.540 | 3.290 | 3.450 | 1,024 | +0.20(+6.15%) |
| Aug 08, 2012 | 3.230 | 3.250 | 3.250 | 3.250 | 1,300 | -0.04(-1.22%) |
| Aug 07, 2012 | 3.760 | 3.800 | 3.200 | 3.290 | 1,400 | -0.58(-14.99%) |
| Aug 06, 2012 | 3.810 | 3.870 | 3.810 | 3.870 | 775 | +0.01(+0.26%) |
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Stock market today: Wall Street wilts to trim its May gains as bond yields keep rising
- Bike shops boomed early in the pandemic. It's been a bumpy ride for most ever since
- Polls close and South Africa counts votes in election framed as its most important since apartheid
- Closing prices for crude oil, gold and other commodities
- Less than 2% of philanthropic giving goes to women and girls. Can Melinda French Gates change that?
- Authorities arrest man allegedly running "likely world's largest ever" cybercrime botnet
- Singapore Airlines jet endured huge swings in gravitational force during turbulence, report says
- Editorial Roundup: Minnesota
- Hungary's foreign minister visits Belarus despite EU sanctions, talks about expanding ties
- How to tell if your older vehicle has a potentially dangerous Takata air bag under recall
Most Read
- Kowalski's opening at Southdale, a big step in the Edina mall's evolution • Business
- For-profit HMOs will, again, be blocked from Minnesota's Medicaid program • Business
- Workers at chef Ann Kim's Uptown restaurant seek to unionize • Business
- Interest rates could stay high 'indefinitely,' says Minneapolis Fed president Kashkari • Business
- Forty-year advertising vet Chris Preston has some of his best ideas while on his bike • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.