Nortech Systems IN (NQ: NSYS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2015 | 4.050 | 3.880 | 3.880 | 3.880 | 2,000 | -0.05(-1.27%) |
| Dec 28, 2015 | 3.860 | 3.930 | 3.930 | 3.930 | 300 | -0.03(-0.80%) |
| Dec 24, 2015 | 3.980 | 3.962 | 3.962 | 3.962 | 900 | +0.05(+1.32%) |
| Dec 23, 2015 | 3.960 | 3.960 | 3.910 | 3.910 | 1,922 | -0.07(-1.76%) |
| Dec 21, 2015 | 3.980 | 3.980 | 3.980 | 3.980 | 75 | +0.01(+0.25%) |
| Dec 18, 2015 | 4.060 | 4.060 | 3.970 | 3.970 | 601 | +0.03(+0.76%) |
| Dec 17, 2015 | 3.890 | 3.940 | 3.890 | 3.940 | 355 | -0.02(-0.50%) |
| Dec 15, 2015 | 3.900 | 3.960 | 3.960 | 3.960 | 500 | -0.02(-0.49%) |
| Dec 14, 2015 | 3.979 | 3.979 | 3.979 | 3.979 | 401 | -0.03(-0.76%) |
| Dec 09, 2015 | 4.010 | 4.010 | 4.010 | 4.010 | 56 | -0.05(-1.23%) |
| Dec 08, 2015 | 4.060 | 4.060 | 4.060 | 4.060 | 300 | -0.07(-1.69%) |
| Dec 07, 2015 | 4.130 | 4.130 | 4.130 | 4.130 | 1,209 | -0.05(-1.20%) |
| Dec 04, 2015 | 4.180 | 4.180 | 4.180 | 4.180 | 109 | +0.05(+1.21%) |
| Dec 03, 2015 | 4.100 | 4.134 | 4.100 | 4.130 | 1,975 | +0.09(+2.23%) |
| Dec 02, 2015 | 3.960 | 4.040 | 3.960 | 4.040 | 2,303 | -0.18(-4.27%) |
| Nov 27, 2015 | 4.100 | 4.220 | 4.220 | 4.220 | 400 | +0.06(+1.44%) |
| Nov 25, 2015 | 4.330 | 4.160 | 4.160 | 4.160 | 2,500 | +0.12(+2.97%) |
| Nov 24, 2015 | 4.020 | 4.040 | 4.020 | 4.040 | 754 | +0.01(+0.25%) |
| Nov 23, 2015 | 4.040 | 4.040 | 4.030 | 4.030 | 2,653 | -0.02(-0.49%) |
| Nov 20, 2015 | 3.860 | 4.050 | 3.860 | 4.050 | 4,265 | +0.15(+3.84%) |
| Nov 19, 2015 | 4.040 | 4.040 | 3.900 | 3.900 | 6,400 | +0.00(+0.00%) |
| Nov 18, 2015 | 4.040 | 4.040 | 3.900 | 3.900 | 5,326 | -0.10(-2.50%) |
| Nov 17, 2015 | 4.000 | 4.000 | 4.000 | 4.000 | 1,022 | +0.10(+2.56%) |
| Nov 16, 2015 | 4.160 | 4.184 | 3.900 | 3.900 | 5,609 | -0.42(-9.72%) |
| Nov 13, 2015 | 4.320 | 4.320 | 4.320 | 4.320 | 1,028 | +0.24(+5.88%) |
| Nov 11, 2015 | 4.090 | 4.080 | 4.080 | 4.080 | 1,200 | +0.00(+0.00%) |
| Nov 10, 2015 | 4.090 | 4.090 | 4.080 | 4.080 | 700 | -0.02(-0.54%) |
| Nov 09, 2015 | 4.090 | 4.236 | 4.080 | 4.102 | 7,180 | -0.19(-4.38%) |
| Nov 06, 2015 | 4.045 | 4.290 | 4.045 | 4.290 | 5,483 | +0.24(+5.93%) |
| Nov 05, 2015 | 3.750 | 4.070 | 3.750 | 4.050 | 11,800 | +0.05(+1.25%) |
| Nov 04, 2015 | 4.000 | 4.100 | 4.000 | 4.000 | 2,500 | -0.24(-5.66%) |
| Nov 03, 2015 | 4.240 | 4.240 | 4.240 | 4.240 | 2,500 | +0.19(+4.69%) |
| Nov 02, 2015 | 4.050 | 4.050 | 4.050 | 4.050 | 250 | -0.05(-1.22%) |
| Oct 30, 2015 | 4.150 | 4.150 | 4.100 | 4.100 | 581 | +0.10(+2.50%) |
| Oct 29, 2015 | 4.100 | 4.100 | 4.000 | 4.000 | 742 | +0.00(+0.00%) |
| Oct 28, 2015 | 4.000 | 4.000 | 4.000 | 4.000 | 3,913 | +0.10(+2.56%) |
| Oct 26, 2015 | 4.020 | 3.900 | 3.900 | 3.900 | 132 | -0.12(-2.99%) |
| Oct 23, 2015 | 3.840 | 4.020 | 3.840 | 4.020 | 559 | +0.02(+0.50%) |
| Oct 20, 2015 | 4.100 | 4.000 | 4.000 | 4.000 | 2,700 | -0.07(-1.63%) |
| Oct 19, 2015 | 4.066 | 4.066 | 4.066 | 4.066 | 250 | -0.12(-2.95%) |
| Oct 16, 2015 | 4.190 | 4.190 | 4.190 | 4.190 | 259 | +0.16(+3.96%) |
| Oct 15, 2015 | 4.040 | 4.040 | 4.030 | 4.030 | 706 | -0.27(-6.20%) |
| Oct 14, 2015 | 4.010 | 4.330 | 3.970 | 4.297 | 887 | +0.05(+1.10%) |
| Oct 09, 2015 | 4.010 | 4.250 | 4.250 | 4.250 | 45 | +0.35(+8.97%) |
| Oct 07, 2015 | 3.960 | 3.900 | 3.900 | 3.900 | 16 | -0.10(-2.58%) |
| Oct 06, 2015 | 4.100 | 4.100 | 4.003 | 4.003 | 667 | -0.12(-2.83%) |
| Oct 05, 2015 | 4.330 | 4.330 | 4.100 | 4.120 | 300 | -0.10(-2.37%) |
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: Asian shares shrug off latest Wall St rout as Chinese factory activity weakens.
- Modi touts India's roaring economy as he seeks reelection, but many feel left behind
- China factory indicator falls in May, suggesting growth has faltered
- Stock market today: Asian shares shrug off latest Wall St rout as Chinese factory activity weakens.
- New Mexico judge grants Mark Zuckerberg's request to be dropped from child safety lawsuit
- European election tests an unpopular government and a scandal-hit far-right party in Germany
- Lava spurts from Iceland volcano for second day as its fissure extends 2 miles
- Shares in Trump Media slump after former president convicted in hush money trial
- Swift Trump verdict has the media considering history's sweep â and the polarizing figure behind it
- US Labor Department sues Hyundai, suppliers in Alabama over alleged child employment
Most Read
- Hormel stock sinks as shoppers look for protein elsewhere • Business
- For-profit HMOs will, again, be blocked from Minnesota's Medicaid program • Business
- Otter Tail case lays bare how Minnesota and N.D. look at renewable energy differently • Business
- Best Buy bet on AI helps give stock best one-day boost since 2020 • Business
- Optum joins FDA, manufacturer in recalling infusion pumps that killed one patient • 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.