Nortech Systems IN (NQ: NSYS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 31, 2012 | 3.750 | 3.750 | 3.750 | 3.750 | 200 | +0.14(+3.88%) |
| Jul 27, 2012 | 3.500 | 3.610 | 3.610 | 3.610 | 1,100 | -0.13(-3.48%) |
| Jul 25, 2012 | 3.740 | 3.740 | 3.740 | 3.740 | 100 | +0.29(+8.37%) |
| Jul 20, 2012 | 3.450 | 3.451 | 3.451 | 3.451 | 2,500 | -0.03(-0.83%) |
| Jul 19, 2012 | 3.450 | 3.480 | 3.450 | 3.480 | 2,200 | +0.03(+0.87%) |
| Jul 18, 2012 | 3.430 | 3.450 | 3.430 | 3.450 | 1,200 | +0.07(+2.07%) |
| Jul 14, 2012 | 3.380 | 3.380 | 3.380 | 0 | +0.00(+0.00%) | |
| Jul 13, 2012 | 3.230 | 3.380 | 3.230 | 3.380 | 600 | +0.05(+1.50%) |
| Jul 12, 2012 | 3.250 | 3.330 | 3.220 | 3.330 | 1,047 | -0.17(-4.85%) |
| Jul 11, 2012 | 3.500 | 3.500 | 3.500 | 3.500 | 700 | +0.15(+4.47%) |
| Jul 05, 2012 | 3.350 | 3.350 | 3.350 | 3.350 | 1,000 | +0.10(+3.08%) |
| Jul 03, 2012 | 3.250 | 3.500 | 3.240 | 3.250 | 2,619 | +0.03(+0.93%) |
| Jul 02, 2012 | 3.270 | 3.270 | 3.220 | 3.220 | 1,200 | -0.38(-10.56%) |
| Jun 29, 2012 | 3.270 | 3.600 | 3.230 | 3.600 | 700 | -0.15(-4.00%) |
| Jun 28, 2012 | 3.750 | 3.750 | 3.750 | 3.750 | 334 | +0.00(+0.00%) |
| Jun 27, 2012 | 3.750 | 3.750 | 3.750 | 3.750 | 600 | +0.00(+0.00%) |
| Jun 26, 2012 | 3.750 | 3.750 | 3.750 | 3.750 | 300 | +0.00(+0.00%) |
| Jun 22, 2012 | 3.750 | 3.750 | 3.750 | 3.750 | 600 | +0.00(+0.00%) |
| Jun 21, 2012 | 3.800 | 3.800 | 3.730 | 3.750 | 2,104 | +0.25(+7.14%) |
| Jun 14, 2012 | 3.490 | 3.500 | 3.500 | 3.500 | 1,000 | +0.00(+0.00%) |
| Jun 13, 2012 | 3.210 | 3.500 | 3.210 | 3.500 | 917 | -0.25(-6.67%) |
| Jun 11, 2012 | 3.750 | 3.750 | 3.750 | 3.750 | 200 | +0.00(+0.00%) |
| Jun 07, 2012 | 3.750 | 3.750 | 3.750 | 3.750 | 0 | -0.07(-1.83%) |
| Jun 04, 2012 | 3.820 | 3.820 | 3.820 | 3.820 | 100 | -0.01(-0.26%) |
| Jun 01, 2012 | 3.830 | 3.830 | 3.830 | 3.830 | 203 | -0.01(-0.26%) |
| May 31, 2012 | 3.840 | 3.840 | 3.840 | 3.840 | 200 | -0.06(-1.54%) |
| May 30, 2012 | 3.020 | 3.900 | 3.020 | 3.900 | 2,131 | +0.88(+29.13%) |
| May 29, 2012 | 3.530 | 3.530 | 3.020 | 3.020 | 207 | -0.49(-13.96%) |
| May 25, 2012 | 3.510 | 3.510 | 3.510 | 3.510 | 300 | -0.01(-0.42%) |
| May 24, 2012 | 3.780 | 3.780 | 3.490 | 3.525 | 1,886 | -0.27(-7.04%) |
| May 23, 2012 | 3.780 | 3.792 | 3.780 | 3.792 | 441 | -0.11(-2.77%) |
| May 22, 2012 | 4.000 | 4.000 | 3.900 | 3.900 | 5,182 | -0.10(-2.50%) |
| May 21, 2012 | 4.180 | 4.180 | 3.780 | 4.000 | 1,212 | -0.25(-5.88%) |
| May 16, 2012 | 4.250 | 4.250 | 4.250 | 4.250 | 300 | +0.10(+2.41%) |
| May 15, 2012 | 4.150 | 4.150 | 4.150 | 4.150 | 276 | -0.01(-0.24%) |
| May 14, 2012 | 4.160 | 4.160 | 4.160 | 4.160 | 100 | +0.05(+1.22%) |
| May 11, 2012 | 4.110 | 4.110 | 4.110 | 4.110 | 1,000 | -0.16(-3.75%) |
| May 10, 2012 | 4.170 | 4.270 | 4.170 | 4.270 | 2,448 | +0.65(+17.96%) |
| May 08, 2012 | 3.620 | 3.620 | 3.620 | 3.620 | 200 | +0.01(+0.28%) |
| May 04, 2012 | 3.630 | 3.610 | 3.610 | 3.610 | 7,400 | -0.01(-0.28%) |
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
- 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
- A nurse honored for compassion is fired after referring in speech to Gaza 'genocide'
- Inflation pressures lingering from pandemic are keeping Fed rate cuts on pause
- American Airlines trims second quarter expectations as chief commercial officer exits
- Wisconsin launches $100 million fund to help start-up companies, entrepreneurs
- South Africans vote in what's been framed as their most important election since apartheid ended
- Black men who were asked to leave a flight sue American Airlines, claiming racial discrimination
- Stock market today: Wall Street wilts to trim its big gain for May
- Johns Hopkins team assessing nation's bridges after deadly Baltimore collapse
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
- Forty-year advertising vet Chris Preston has some of his best ideas while on his bike • Business
- Interest rates could stay high 'indefinitely,' says Minneapolis Fed president Kashkari • 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.