Nortech Systems IN (NQ: NSYS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 30, 2010 | 3.590 | 3.600 | 3.600 | 3.600 | 1,300 | +0.20(+5.88%) |
| Jul 29, 2010 | 3.400 | 3.400 | 3.400 | 3.400 | 200 | +0.00(+0.00%) |
| Jul 27, 2010 | 3.400 | 3.400 | 3.400 | 3.400 | 1,000 | +0.00(+0.00%) |
| Jul 26, 2010 | 3.390 | 3.400 | 3.390 | 3.400 | 1,471 | +0.00(+0.00%) |
| Jul 23, 2010 | 3.285 | 3.400 | 3.250 | 3.400 | 2,600 | +0.00(+0.00%) |
| Jul 22, 2010 | 3.450 | 3.450 | 3.400 | 3.400 | 1,200 | -0.06(-1.73%) |
| Jul 21, 2010 | 3.460 | 3.460 | 3.460 | 3.460 | 305 | -0.24(-6.49%) |
| Jul 20, 2010 | 3.700 | 3.700 | 3.700 | 3.700 | 100 | +0.00(+0.00%) |
| Jul 19, 2010 | 3.700 | 3.700 | 3.700 | 3.700 | 2,000 | +0.00(+0.00%) |
| Jul 16, 2010 | 3.700 | 3.700 | 3.700 | 3.700 | 1,305 | +0.05(+1.37%) |
| Jul 15, 2010 | 3.650 | 3.650 | 3.650 | 3.650 | 100 | +0.10(+2.82%) |
| Jul 13, 2010 | 3.550 | 3.550 | 3.550 | 3.550 | 0 | -0.09(-2.47%) |
| Jul 06, 2010 | 3.450 | 3.640 | 3.640 | 3.640 | 800 | -0.05(-1.36%) |
| Jul 02, 2010 | 3.450 | 3.690 | 3.450 | 3.690 | 200 | -0.06(-1.60%) |
| Jun 29, 2010 | 3.260 | 3.750 | 3.750 | 3.750 | 4,400 | -0.05(-1.32%) |
| Jun 24, 2010 | 3.800 | 3.800 | 3.800 | 3.800 | 7,400 | +0.00(+0.00%) |
| Jun 23, 2010 | 3.800 | 3.800 | 3.800 | 3.800 | 1,205 | +0.00(+0.00%) |
| Jun 22, 2010 | 3.800 | 3.800 | 3.800 | 3.800 | 200 | -0.04(-1.04%) |
| Jun 18, 2010 | 3.840 | 3.840 | 3.840 | 3.840 | 100 | +0.01(+0.26%) |
| Jun 17, 2010 | 3.800 | 3.850 | 3.800 | 3.830 | 1,099 | +0.01(+0.26%) |
| Jun 15, 2010 | 3.800 | 3.820 | 3.820 | 3.820 | 800 | +0.00(+0.00%) |
| Jun 07, 2010 | 3.800 | 3.820 | 3.820 | 3.820 | 3,200 | +0.07(+1.87%) |
| Jun 04, 2010 | 3.750 | 3.750 | 3.750 | 3.750 | 125 | -0.12(-3.10%) |
| Jun 02, 2010 | 3.780 | 3.870 | 3.870 | 3.870 | 400 | +0.08(+2.11%) |
| May 18, 2010 | 3.800 | 3.790 | 3.790 | 3.790 | 6,100 | +0.06(+1.61%) |
| May 17, 2010 | 3.710 | 3.800 | 3.710 | 3.730 | 700 | -0.17(-4.36%) |
| May 13, 2010 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | -0.09(-2.26%) |
| May 12, 2010 | 3.950 | 4.000 | 3.950 | 3.990 | 3,792 | +0.08(+2.05%) |
| May 11, 2010 | 3.910 | 3.965 | 3.910 | 3.910 | 1,066 | +0.10(+2.76%) |
| May 10, 2010 | 3.600 | 3.805 | 3.600 | 3.805 | 572 | -0.17(-4.16%) |
| May 06, 2010 | 3.970 | 3.970 | 3.970 | 3.970 | 0 | +0.04(+1.02%) |
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.