Nortech Systems IN (NQ: NSYS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 30, 2011 | 3.350 | 3.350 | 2.940 | 3.140 | 4,712 | +0.21(+7.17%) |
| Dec 29, 2011 | 3.240 | 3.240 | 2.910 | 2.930 | 1,211 | -0.15(-4.87%) |
| Dec 28, 2011 | 3.190 | 3.190 | 3.080 | 3.080 | 468 | -0.00(-0.10%) |
| Dec 27, 2011 | 3.070 | 3.083 | 3.070 | 3.083 | 400 | +0.06(+2.09%) |
| Dec 23, 2011 | 3.100 | 3.110 | 2.950 | 3.020 | 4,000 | +0.19(+6.71%) |
| Dec 21, 2011 | 2.690 | 2.960 | 2.680 | 2.830 | 5,536 | +0.23(+8.85%) |
| Dec 20, 2011 | 2.500 | 2.660 | 2.430 | 2.600 | 12,511 | +0.09(+3.59%) |
| Dec 19, 2011 | 2.750 | 2.770 | 2.505 | 2.510 | 5,328 | -0.24(-8.73%) |
| Dec 16, 2011 | 2.760 | 2.780 | 2.750 | 2.750 | 1,200 | +0.00(+0.00%) |
| Dec 15, 2011 | 2.760 | 2.870 | 2.750 | 2.750 | 6,840 | -0.07(-2.48%) |
| Dec 14, 2011 | 3.010 | 3.010 | 2.800 | 2.820 | 4,121 | -0.20(-6.62%) |
| Dec 13, 2011 | 3.010 | 3.094 | 3.010 | 3.020 | 1,300 | -0.30(-9.04%) |
| Dec 12, 2011 | 3.350 | 3.350 | 3.320 | 3.320 | 3,100 | -0.03(-0.90%) |
| Dec 09, 2011 | 3.280 | 3.350 | 3.280 | 3.350 | 1,122 | +0.09(+2.76%) |
| Dec 08, 2011 | 3.260 | 3.260 | 3.260 | 3.260 | 100 | +0.45(+16.01%) |
| Dec 06, 2011 | 2.810 | 2.810 | 2.810 | 2.810 | 200 | -0.20(-6.64%) |
| Dec 02, 2011 | 3.100 | 3.010 | 3.010 | 3.010 | 2,900 | -0.27(-8.23%) |
| Nov 30, 2011 | 3.270 | 3.280 | 3.280 | 3.280 | 2,500 | +0.27(+8.97%) |
| Nov 28, 2011 | 3.010 | 3.010 | 3.010 | 3.010 | 400 | -0.10(-3.15%) |
| Nov 23, 2011 | 3.330 | 3.108 | 3.108 | 3.108 | 600 | -0.23(-6.80%) |
| Nov 16, 2011 | 3.070 | 3.335 | 3.335 | 3.335 | 1,600 | -0.02(-0.45%) |
| Nov 15, 2011 | 3.350 | 3.350 | 3.350 | 3.350 | 3,871 | +0.00(+0.00%) |
| Nov 11, 2011 | 3.350 | 3.350 | 3.350 | 3.350 | 4,500 | +0.08(+2.45%) |
| Nov 10, 2011 | 3.350 | 3.350 | 3.270 | 3.270 | 300 | +0.00(+0.00%) |
| Nov 09, 2011 | 3.270 | 3.270 | 3.270 | 3.270 | 100 | -0.07(-2.10%) |
| Nov 08, 2011 | 3.320 | 3.350 | 3.320 | 3.340 | 1,500 | +0.20(+6.37%) |
| Nov 07, 2011 | 3.250 | 3.250 | 3.070 | 3.140 | 2,600 | -0.16(-4.85%) |
| Nov 04, 2011 | 3.240 | 3.300 | 3.120 | 3.300 | 4,200 | +0.18(+5.77%) |
| Nov 03, 2011 | 3.150 | 3.240 | 3.120 | 3.120 | 12,300 | +0.03(+0.97%) |
| Nov 02, 2011 | 3.110 | 3.140 | 3.090 | 3.090 | 1,100 | +0.16(+5.46%) |
| Nov 01, 2011 | 3.070 | 3.070 | 2.770 | 2.930 | 2,999 | -0.37(-11.21%) |
| Oct 31, 2011 | 3.350 | 3.350 | 3.290 | 3.300 | 3,025 | +0.30(+10.00%) |
| Oct 28, 2011 | 2.790 | 3.030 | 2.790 | 3.000 | 3,375 | -0.05(-1.64%) |
| Oct 27, 2011 | 3.020 | 3.050 | 3.020 | 3.050 | 800 | -0.15(-4.69%) |
| Oct 14, 2011 | 3.200 | 3.200 | 3.200 | 3.200 | 200 | -0.02(-0.62%) |
| Oct 13, 2011 | 3.170 | 3.300 | 3.170 | 3.220 | 2,200 | +0.12(+3.87%) |
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
- Improving energy resilience in Pakistan could avert 175,000 deaths by 2030, UNICEF says
- What to stream this weekend: Willie Nelson, Chip & Joanna Gaines, Jim Henson and Ben Platt
- Vermont becomes 1st state to enact law requiring oil companies pay for damage from climate change
- Federal officials are investigating another close call between planes at Reagan National Airport
- Stock market today: Falling tech stocks drag Wall Street lower again
- Google makes fixes to AI-generated search summaries after outlandish answers went viral
- Elon Musk sees another big advisory firm come out against his multibillion dollar pay package
- Gap, Zscaler rise; Veeva Systems, MongoDB fall, Friday, 5/31/2024
- Editorial Roundup: United States
- Merrill Lynch agrees to pay nearly $20 million to settle class action racial discrimination lawsuit
Most Read
- With $371.6B in revenue, this giant again tops list of Minnesota public companies • Business
- Otter Tail case lays bare how Minnesota and N.D. look at renewable energy differently • Business
- Food co-ops aren't known for their price-conscious customers, but that's changing • Business
- Minnesota is heavy on corporate royalty, with several dividend aristocrats and even some kings • Business
- Sun Country Airlines settles ex-employee's suit alleging retaliation for pumping breast milk at MSP • 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.