Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nortech Systems IN (NQ: NSYS )

10.82 -0.27 (-2.43%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 7.260 7.260 7.100 7.150 4,700 +0.04(+0.56%)
Oct 30, 2002 7.000 7.200 6.940 7.110 5,400 +0.12(+1.72%)
Oct 29, 2002 7.100 7.100 6.510 6.990 4,900 -0.16(-2.24%)
Oct 28, 2002 7.220 7.400 7.150 7.150 2,400 +0.10(+1.42%)
Oct 25, 2002 7.300 7.300 7.050 7.050 10,900 -0.25(-3.42%)
Oct 24, 2002 7.150 7.600 7.070 7.300 23,000 +0.28(+3.99%)
Oct 23, 2002 7.110 7.110 7.010 7.020 3,700 +0.01(+0.14%)
Oct 22, 2002 7.010 7.065 7.010 7.010 700 +0.00(+0.01%)
Oct 21, 2002 7.200 7.200 7.009 7.009 3,800 -0.38(-5.16%)
Oct 18, 2002 6.400 7.550 6.350 7.390 14,300 +0.85(+13.00%)
Oct 17, 2002 6.350 6.837 6.350 6.540 7,100 -0.10(-1.51%)
Oct 16, 2002 6.800 6.950 6.640 6.640 3,700 -0.46(-6.48%)
Oct 15, 2002 6.750 7.100 6.750 7.100 5,300 +0.46(+7.01%)
Oct 14, 2002 6.550 6.635 6.550 6.635 500 -0.32(-4.53%)
Oct 11, 2002 6.360 7.050 6.360 6.950 7,500 +0.68(+10.85%)
Oct 10, 2002 6.270 6.270 6.270 6.270 400 -0.08(-1.24%)
Oct 09, 2002 6.349 6.350 6.260 6.349 600 +0.04(+0.62%)
Oct 08, 2002 6.500 6.500 6.310 6.310 2,200 -0.19(-2.92%)
Oct 07, 2002 6.970 6.970 6.500 6.500 2,100 -0.48(-6.88%)
Oct 04, 2002 6.970 6.980 6.970 6.980 600 +0.28(+4.18%)
Oct 03, 2002 6.460 6.960 6.460 6.700 2,600 +0.45(+7.20%)
Oct 02, 2002 6.800 6.800 6.000 6.250 7,400 -0.65(-9.42%)
Oct 01, 2002 6.900 6.910 6.820 6.900 800 -0.10(-1.43%)
Sep 30, 2002 7.010 7.010 6.940 7.000 2,600 -0.08(-1.13%)
Sep 27, 2002 7.350 7.350 7.000 7.080 7,900 -0.27(-3.67%)
Sep 26, 2002 7.260 7.540 7.190 7.350 50,900 +0.14(+1.94%)
Sep 25, 2002 7.230 7.230 7.210 7.210 900 -0.04(-0.55%)
Sep 24, 2002 7.290 7.291 7.140 7.250 1,500 +0.00(+0.00%)
Sep 23, 2002 7.290 7.290 7.250 7.250 1,000 -0.04(-0.55%)
Sep 20, 2002 7.290 7.290 7.290 7.290 100 +0.00(+0.00%)
Sep 19, 2002 7.290 7.290 7.290 7.290 200 +0.00(+0.00%)
Sep 18, 2002 7.290 7.290 7.290 7.290 300 -0.00(-0.01%)
Sep 17, 2002 7.291 7.291 7.291 7.291 0 +0.00(+0.00%)
Sep 16, 2002 7.291 7.291 7.291 7.291 0 +0.00(+0.00%)
Sep 13, 2002 7.291 7.291 7.291 7.291 0 +0.00(+0.00%)
Sep 12, 2002 7.291 7.291 7.291 7.291 0 +0.00(+0.00%)
Sep 11, 2002 7.291 7.291 7.291 7.291 0 +0.00(+0.00%)
Sep 10, 2002 7.290 7.291 7.290 7.291 700 -0.06(-0.80%)
Sep 09, 2002 7.299 7.350 7.130 7.350 3,500 +0.04(+0.55%)
Sep 06, 2002 7.480 7.530 6.940 7.310 38,900 -0.14(-1.88%)
Sep 05, 2002 7.470 7.500 7.420 7.450 3,600 +0.14(+1.92%)
Sep 04, 2002 7.140 7.400 7.080 7.310 19,150 +0.06(+0.83%)
Sep 03, 2002 7.410 7.410 7.010 7.250 16,000 -0.16(-2.16%)
Aug 30, 2002 7.230 7.530 7.230 7.410 10,200 +0.18(+2.49%)
Aug 29, 2002 7.770 7.770 7.230 7.230 8,900 -0.54(-6.95%)
Aug 28, 2002 7.770 7.810 7.770 7.770 2,100 +0.07(+0.91%)
Aug 27, 2002 7.500 7.880 7.250 7.700 38,300 +0.25(+3.36%)
Aug 26, 2002 7.810 7.810 7.400 7.450 7,000 -0.35(-4.49%)
Aug 23, 2002 7.650 7.900 7.650 7.800 7,400 +0.25(+3.31%)
Aug 22, 2002 7.604 7.604 7.500 7.550 4,300 -0.14(-1.82%)
Aug 21, 2002 7.220 7.750 7.100 7.690 13,800 +0.55(+7.70%)
Aug 20, 2002 7.420 7.440 6.940 7.140 4,300 -0.20(-2.72%)
Aug 16, 2002 7.380 7.380 7.330 7.340 650 +0.19(+2.66%)
Aug 15, 2002 7.850 7.850 7.150 7.150 5,900 -0.63(-8.10%)
Aug 14, 2002 7.780 7.780 7.780 7.780 0 +0.00(+0.00%)
Aug 13, 2002 7.850 8.150 7.760 7.780 4,900 +0.02(+0.26%)
Aug 12, 2002 7.750 7.760 7.750 7.760 400 +0.38(+5.15%)
Aug 07, 2002 7.560 7.560 7.290 7.380 4,000 -0.12(-1.60%)
Aug 06, 2002 8.150 8.150 6.940 7.500 30,900 -0.98(-11.56%)
Aug 05, 2002 8.950 8.950 8.050 8.480 7,256 -0.46(-5.15%)
Aug 02, 2002 10.21 10.21 8.450 8.940 32,900 -1.66(-15.66%)
Aug 01, 2002 10.56 10.60 10.10 10.60 8,200 +0.04(+0.38%)
Jul 31, 2002 10.56 10.56 10.56 10.56 400 -0.44(-4.00%)
Jul 30, 2002 10.99 11.00 10.99 11.00 700 +0.15(+1.38%)
Jul 29, 2002 10.00 10.85 9.760 10.85 10,900 +0.85(+8.50%)
Jul 26, 2002 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jul 25, 2002 9.400 10.00 8.900 10.00 600 +0.30(+3.09%)
Jul 24, 2002 9.200 10.00 8.900 9.700 12,700 +0.10(+1.05%)
Jul 23, 2002 9.500 10.25 8.900 9.599 4,300 -0.80(-7.70%)
Jul 22, 2002 10.40 10.40 10.40 10.40 200 -0.10(-0.95%)
Jul 19, 2002 10.18 10.50 10.00 10.50 3,300 +1.25(+13.51%)
Jul 17, 2002 9.250 9.250 9.250 9.250 0 -0.18(-1.91%)
Jul 12, 2002 8.880 9.430 8.880 9.430 2,400 +0.58(+6.55%)
Jul 11, 2002 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Jul 10, 2002 8.660 8.850 8.660 8.850 600 -0.04(-0.45%)
Jul 09, 2002 8.850 8.890 8.850 8.890 1,600 +0.29(+3.37%)
Jul 08, 2002 8.900 8.900 8.600 8.600 700 -0.30(-3.37%)
Jul 05, 2002 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Jul 04, 2002 8.900 8.900 8.900 8.900 200 +0.00(+0.00%)
Jul 03, 2002 8.900 8.900 8.900 8.900 200 +0.85(+10.56%)
Jul 02, 2002 9.000 9.000 8.050 8.050 2,400 -1.15(-12.50%)
Jul 01, 2002 8.800 9.200 8.800 9.200 4,400 +0.14(+1.55%)
Jun 28, 2002 9.070 9.070 9.060 9.060 800 +0.31(+3.54%)
Jun 27, 2002 9.200 9.430 8.750 8.750 4,500 -0.10(-1.13%)
Jun 26, 2002 9.850 9.850 8.760 8.850 5,600 -1.15(-11.50%)
Jun 25, 2002 10.00 10.25 9.890 10.00 3,400 +0.15(+1.51%)
Jun 21, 2002 9.851 9.851 9.851 9.851 0 +0.00(+0.00%)
Jun 20, 2002 9.850 9.851 9.850 9.851 600 -0.20(-1.98%)
Jun 19, 2002 9.870 10.05 9.870 10.05 200 +0.09(+0.90%)
Jun 18, 2002 10.00 10.00 9.751 9.960 1,300 +0.25(+2.57%)
Jun 17, 2002 9.630 10.00 9.630 9.710 4,400 +0.08(+0.83%)
Jun 14, 2002 9.200 9.630 9.169 9.630 4,400 +0.54(+5.94%)
Jun 12, 2002 8.750 9.090 8.750 9.090 1,600 +0.40(+4.60%)
Jun 11, 2002 8.500 8.690 7.850 8.690 4,800 +0.59(+7.28%)
Jun 10, 2002 9.000 9.000 8.010 8.100 7,300 -1.00(-10.99%)
Jun 07, 2002 9.490 9.490 9.100 9.100 2,400 -0.15(-1.62%)
Jun 06, 2002 10.05 10.05 9.250 9.250 4,600 -1.45(-13.55%)
Jun 05, 2002 10.90 10.90 10.05 10.70 2,100 -0.91(-7.84%)
May 31, 2002 11.61 11.95 11.61 11.61 300 +0.11(+0.96%)
May 28, 2002 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
May 27, 2002 11.50 11.50 11.50 11.50 1,300 +0.00(+0.00%)
May 24, 2002 11.50 11.50 11.50 11.50 1,300 -0.02(-0.17%)
May 23, 2002 11.40 11.80 11.06 11.52 10,100 +0.22(+1.95%)
May 22, 2002 11.30 11.30 11.30 11.30 1,900 -0.15(-1.30%)
May 21, 2002 11.15 11.45 11.15 11.45 1,500 +0.30(+2.68%)
May 20, 2002 11.50 11.75 11.10 11.15 5,200 +0.00(+0.00%)
May 17, 2002 11.25 11.25 11.05 11.15 1,000 -0.11(-0.98%)
May 16, 2002 11.74 11.75 11.26 11.26 800 +0.30(+2.74%)
May 15, 2002 11.39 11.40 10.96 10.96 2,800 -0.44(-3.86%)
May 14, 2002 11.00 11.40 11.00 11.40 300 +0.40(+3.64%)
May 13, 2002 10.85 11.02 10.66 11.00 2,400 +0.00(+0.00%)
May 10, 2002 11.25 11.25 10.89 11.00 3,400 +0.45(+4.27%)
May 09, 2002 10.55 10.55 10.55 10.55 200 -0.20(-1.86%)
May 08, 2002 10.38 10.75 10.38 10.75 11,900 +0.22(+2.09%)
May 07, 2002 11.00 11.33 10.30 10.53 5,000 -0.46(-4.19%)
May 06, 2002 11.24 11.39 10.99 10.99 3,600 +0.23(+2.14%)
May 03, 2002 11.11 11.11 10.75 10.76 1,700 -0.29(-2.62%)
May 02, 2002 11.26 11.26 10.75 11.05 5,300 -0.05(-0.45%)
May 01, 2002 11.45 11.47 10.40 11.10 10,600 -0.35(-3.06%)
Apr 30, 2002 11.55 11.80 11.45 11.45 1,800 -0.55(-4.58%)
Apr 29, 2002 11.52 12.24 11.52 12.00 2,500 +0.47(+4.08%)
Apr 26, 2002 12.03 12.03 11.53 11.53 5,200 -0.49(-4.08%)
Apr 25, 2002 12.00 12.02 12.00 12.02 3,800 +0.02(+0.17%)
Apr 24, 2002 11.52 12.21 11.52 12.00 35,800 +0.50(+4.35%)
Apr 23, 2002 11.23 12.19 11.22 11.50 36,400 +0.27(+2.40%)
Apr 22, 2002 10.90 11.23 10.90 11.23 400 -0.02(-0.18%)
Apr 19, 2002 11.25 11.25 11.25 11.25 400 +0.22(+1.99%)
Apr 18, 2002 11.00 11.03 11.00 11.03 600 +0.03(+0.27%)
Apr 17, 2002 11.60 11.70 11.00 11.00 5,300 -0.60(-5.17%)
Apr 16, 2002 11.10 11.60 11.10 11.60 500 +0.35(+3.10%)
Apr 15, 2002 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Apr 12, 2002 11.75 11.75 10.75 11.25 2,800 -0.38(-3.26%)
Apr 11, 2002 11.40 11.63 11.40 11.63 3,300 +0.38(+3.38%)
Apr 10, 2002 11.25 11.40 11.00 11.25 7,600 -0.10(-0.88%)
Apr 09, 2002 10.57 11.40 10.57 11.35 10,100 +0.78(+7.38%)
Apr 08, 2002 10.25 10.57 10.25 10.57 3,400 +0.37(+3.63%)
Apr 05, 2002 10.05 10.25 10.01 10.20 8,500 +0.35(+3.55%)
Apr 04, 2002 10.00 10.25 9.850 9.850 900 -0.40(-3.90%)
Apr 03, 2002 10.25 10.25 10.25 10.25 400 +0.40(+4.05%)
Apr 02, 2002 9.700 9.851 9.700 9.851 1,500 -0.35(-3.42%)
Apr 01, 2002 10.07 10.29 10.07 10.20 3,400 -0.33(-3.13%)
Mar 29, 2002 10.53 10.53 10.53 10.53 800 +0.00(+0.00%)
Mar 28, 2002 10.53 10.53 10.53 10.53 800 +0.43(+4.27%)
Mar 27, 2002 10.60 10.61 9.850 10.10 4,700 -0.55(-5.17%)
Mar 26, 2002 10.65 10.65 10.65 10.65 200 +0.25(+2.40%)
Mar 25, 2002 10.00 10.86 10.00 10.40 2,100 -0.40(-3.70%)
Mar 22, 2002 10.97 10.97 10.30 10.80 4,900 -0.15(-1.37%)
Mar 21, 2002 10.65 10.95 10.60 10.95 3,200 +0.25(+2.34%)
Mar 20, 2002 11.05 11.05 10.70 10.70 3,200 -0.30(-2.73%)
Mar 19, 2002 10.24 11.00 10.22 11.00 19,400 +1.00(+10.00%)
Mar 18, 2002 9.850 10.26 9.850 10.00 9,400 +0.40(+4.17%)
Mar 15, 2002 9.900 9.900 9.600 9.600 700 -0.30(-3.03%)
Mar 14, 2002 9.710 9.900 9.710 9.900 700 -0.08(-0.80%)
Mar 13, 2002 9.750 10.00 9.350 9.980 4,800 +0.58(+6.17%)
Mar 12, 2002 9.950 9.960 9.400 9.400 9,500 -0.60(-6.00%)
Mar 11, 2002 10.03 10.10 9.950 10.00 3,300 -0.15(-1.48%)
Mar 08, 2002 10.21 10.21 9.730 10.15 9,400 -0.06(-0.59%)
Mar 07, 2002 10.74 10.80 9.720 10.21 15,300 -0.49(-4.58%)
Mar 06, 2002 10.00 10.70 9.500 10.70 67,800 +1.39(+14.93%)
Mar 05, 2002 8.050 9.320 8.050 9.310 28,700 +0.94(+11.23%)
Mar 04, 2002 7.890 8.370 7.800 8.370 7,400 +0.47(+5.95%)
Mar 01, 2002 7.800 7.900 7.620 7.900 900 +0.10(+1.28%)
Feb 28, 2002 7.950 7.950 7.800 7.800 1,700 -0.10(-1.27%)
Feb 27, 2002 7.800 7.900 7.800 7.900 1,400 +0.03(+0.38%)
Feb 26, 2002 7.620 7.870 7.620 7.870 4,400 +0.20(+2.61%)
Feb 25, 2002 7.750 7.750 7.510 7.670 4,700 -0.15(-1.92%)
Feb 22, 2002 7.900 7.900 7.800 7.820 900 -0.08(-1.01%)
Feb 21, 2002 7.900 7.900 7.900 7.900 200 -0.05(-0.63%)
Feb 20, 2002 8.000 8.000 7.950 7.950 300 -0.10(-1.24%)
Feb 19, 2002 7.990 8.050 7.990 8.050 2,200 +0.00(+0.00%)
Feb 18, 2002 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Feb 15, 2002 8.050 8.050 8.050 8.050 0 +0.00(+0.00%)
Feb 14, 2002 8.300 8.500 8.050 8.050 3,100 -0.22(-2.66%)
Feb 13, 2002 7.900 8.270 7.900 8.270 1,400 +0.27(+3.37%)
Feb 12, 2002 8.000 8.000 8.000 8.000 200 +0.10(+1.27%)
Feb 11, 2002 7.950 7.950 7.900 7.900 1,400 -0.10(-1.25%)
Feb 08, 2002 7.860 8.000 7.860 8.000 800 +0.15(+1.91%)
Feb 07, 2002 7.860 7.990 7.850 7.850 600 +0.00(+0.00%)
Feb 06, 2002 7.850 7.850 7.850 7.850 0 +0.00(+0.00%)
Feb 05, 2002 7.850 7.850 7.850 7.850 900 +0.00(+0.00%)
Feb 04, 2002 8.000 8.000 7.850 7.850 5,200 -0.02(-0.25%)
Feb 01, 2002 7.990 7.990 7.530 7.870 2,100 -0.12(-1.50%)
Jan 31, 2002 7.870 8.000 7.870 7.990 1,400 +0.13(+1.65%)
Jan 30, 2002 8.000 8.000 7.750 7.860 2,400 -0.14(-1.75%)
Jan 29, 2002 8.000 8.000 7.880 8.000 1,900 +0.12(+1.52%)
Jan 28, 2002 8.000 8.000 7.750 7.880 1,500 +0.08(+1.03%)
Jan 25, 2002 8.020 8.550 7.800 7.800 17,000 -0.22(-2.74%)
Jan 24, 2002 8.200 8.200 7.500 8.020 25,500 -0.29(-3.49%)
Jan 23, 2002 8.300 8.310 8.300 8.310 400 +0.21(+2.59%)
Jan 22, 2002 8.290 8.500 8.100 8.100 2,500 -0.44(-5.15%)
Jan 21, 2002 8.450 8.540 7.850 8.540 3,000 +0.00(+0.00%)
Jan 18, 2002 8.450 8.540 7.850 8.540 3,000 +0.04(+0.47%)
Jan 17, 2002 8.000 8.500 7.980 8.500 1,000 +0.75(+9.68%)
Jan 16, 2002 8.150 8.500 7.670 7.750 9,400 -0.31(-3.85%)
Jan 15, 2002 6.870 8.250 6.870 8.060 14,700 +1.55(+23.81%)
Jan 14, 2002 6.635 6.635 6.510 6.510 500 +0.00(+0.00%)
Jan 11, 2002 6.510 6.510 6.510 6.510 600 +0.01(+0.15%)
Jan 10, 2002 6.750 6.770 6.500 6.500 1,400 +0.48(+7.97%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.