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 )

11.86 -0.03 (-0.25%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 31, 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, 2023 7.840 7.840 7.500 7.500 676 -0.48(-6.02%)
Oct 30, 2023 8.030 8.050 7.843 7.980 831 -0.11(-1.36%)
Oct 27, 2023 8.090 8.090 7.778 8.090 1,249 +0.08(+1.00%)
Oct 26, 2023 8.030 8.170 7.770 8.010 4,347 -0.02(-0.25%)
Oct 25, 2023 8.030 8.100 8.030 8.030 1,077 +0.01(+0.12%)
Oct 24, 2023 8.160 8.170 8.020 8.020 1,030 +0.00(+0.00%)
Oct 23, 2023 8.086 8.086 8.020 8.020 1,543 -0.01(-0.12%)
Oct 20, 2023 8.170 8.170 8.020 8.030 15,234 -0.01(-0.18%)
Oct 19, 2023 8.020 8.170 7.830 8.045 11,260 +0.02(+0.31%)
Oct 18, 2023 7.945 8.039 7.945 8.020 3,062 +0.06(+0.75%)
Oct 17, 2023 8.177 8.177 7.960 7.960 3,603 +0.00(+0.00%)
Oct 16, 2023 8.090 8.100 7.950 7.960 7,235 -0.16(-1.97%)
Oct 13, 2023 8.381 8.381 7.760 8.120 6,209 -0.02(-0.25%)
Oct 12, 2023 8.010 8.390 8.010 8.140 4,191 +0.13(+1.62%)
Oct 11, 2023 8.300 8.470 7.760 8.010 23,551 -0.30(-3.61%)
Oct 10, 2023 8.750 8.750 8.220 8.310 11,342 -0.28(-3.26%)
Oct 09, 2023 8.400 8.960 8.315 8.590 6,945 +0.19(+2.26%)
Oct 06, 2023 8.510 9.010 8.400 8.400 9,794 -0.27(-3.11%)
Oct 05, 2023 8.500 9.340 8.355 8.670 7,899 -0.18(-2.03%)
Oct 04, 2023 8.480 9.250 8.210 8.850 7,755 -0.10(-1.12%)
Oct 03, 2023 8.920 8.950 8.760 8.950 2,135 -0.03(-0.36%)
Oct 02, 2023 9.000 9.100 8.805 8.983 5,162 -0.27(-2.89%)
Sep 29, 2023 9.150 9.480 8.770 9.250 8,435 +0.14(+1.54%)
Sep 28, 2023 9.210 9.515 9.110 9.110 8,071 -0.39(-4.11%)
Sep 27, 2023 9.500 9.630 9.370 9.500 5,872 +0.00(+0.00%)
Sep 26, 2023 9.880 9.879 9.400 9.500 2,183 -0.35(-3.55%)
Sep 25, 2023 9.250 9.960 9.850 9.850 2,947 -0.18(-1.81%)
Sep 22, 2023 9.750 10.32 9.700 10.03 5,970 +0.09(+0.92%)
Sep 21, 2023 9.957 9.957 9.695 9.940 2,288 +0.23(+2.42%)
Sep 20, 2023 9.570 9.705 9.490 9.705 4,432 +0.02(+0.15%)
Sep 18, 2023 9.690 72 +0.12(+1.25%)
Sep 15, 2023 9.650 9.650 9.570 9.570 2,622 -0.73(-7.09%)
Sep 14, 2023 9.740 10.30 9.572 10.30 8,075 +0.33(+3.30%)
Sep 13, 2023 9.970 9.970 9.970 9.970 230 +0.33(+3.43%)
Sep 12, 2023 9.630 9.750 9.555 9.640 2,949 -0.01(-0.11%)
Sep 11, 2023 9.710 10.28 9.650 9.651 5,294 +0.04(+0.43%)
Sep 08, 2023 9.900 10.25 9.610 9.610 1,874 -0.12(-1.23%)
Sep 07, 2023 9.600 9.810 9.600 9.730 3,841 -0.07(-0.71%)
Sep 06, 2023 9.800 10.71 9.570 9.800 3,827 -0.06(-0.61%)
Sep 05, 2023 9.910 10.23 9.860 9.860 3,711 -0.05(-0.51%)
Sep 01, 2023 10.00 10.31 9.910 9.911 2,056 -0.53(-5.05%)
Aug 31, 2023 10.18 10.87 10.00 10.44 1,231 +0.24(+2.35%)
Aug 30, 2023 10.00 10.89 10.00 10.20 4,361 +0.18(+1.78%)
Aug 29, 2023 9.960 10.29 9.850 10.02 10,471 +0.14(+1.41%)
Aug 25, 2023 9.880 44 +0.02(+0.21%)
Aug 24, 2023 9.650 9.970 9.610 9.860 1,348 -0.13(-1.25%)
Aug 23, 2023 9.900 9.985 9.790 9.985 1,565 +0.31(+3.15%)
Aug 22, 2023 9.570 10.15 9.500 9.680 6,508 -0.02(-0.21%)
Aug 21, 2023 9.690 9.765 9.547 9.700 2,793 -0.06(-0.56%)
Aug 18, 2023 9.320 9.900 9.320 9.755 3,163 +0.11(+1.09%)
Aug 17, 2023 9.500 9.807 9.500 9.650 5,527 +0.06(+0.63%)
Aug 16, 2023 9.700 9.890 9.371 9.590 9,468 -0.12(-1.24%)
Aug 15, 2023 9.850 9.850 9.700 9.710 2,675 -0.19(-1.92%)
Aug 14, 2023 9.680 9.900 9.530 9.900 8,477 -0.04(-0.40%)
Aug 11, 2023 9.500 9.940 9.240 9.940 3,674 +0.41(+4.30%)
Aug 10, 2023 9.590 10.09 9.420 9.530 7,567 -0.08(-0.83%)
Aug 09, 2023 9.250 10.07 8.760 9.610 15,121 +0.42(+4.57%)
Aug 08, 2023 9.280 9.849 9.080 9.190 6,849 -0.42(-4.37%)
Aug 07, 2023 9.840 9.840 9.100 9.610 12,458 -0.11(-1.13%)
Aug 04, 2023 10.01 10.01 9.590 9.720 3,310 -0.18(-1.82%)
Aug 03, 2023 9.870 10.15 9.670 9.900 8,362 +0.03(+0.30%)
Aug 02, 2023 9.645 9.870 9.645 9.870 1,162 +0.26(+2.70%)
Aug 01, 2023 9.680 9.870 9.430 9.611 11,615 +0.13(+1.33%)
Jul 31, 2023 9.300 9.858 9.300 9.484 6,184 -0.41(-4.11%)
Jul 28, 2023 9.750 10.09 9.700 9.890 6,836 +0.04(+0.41%)
Jul 27, 2023 9.900 9.900 9.750 9.850 1,540 -0.12(-1.16%)
Jul 26, 2023 9.650 9.966 9.650 9.966 588 +0.01(+0.06%)
Jul 25, 2023 10.00 10.000 9.960 9.960 1,094 -0.04(-0.40%)
Jul 24, 2023 9.710 10.00 9.660 10.00 7,533 -0.25(-2.44%)
Jul 21, 2023 9.990 10.25 9.930 10.25 3,113 +0.45(+4.59%)
Jul 20, 2023 9.711 9.800 9.700 9.800 971 +0.07(+0.72%)
Jul 19, 2023 9.740 10.02 9.700 9.730 7,221 +0.14(+1.46%)
Jul 18, 2023 9.670 9.840 9.590 9.590 5,817 -0.11(-1.13%)
Jul 17, 2023 9.700 9.810 9.510 9.700 6,240 +0.00(+0.00%)
Jul 14, 2023 9.790 9.790 9.686 9.700 1,405 +0.01(+0.10%)
Jul 13, 2023 9.470 9.880 9.448 9.690 8,224 +0.28(+2.98%)
Jul 12, 2023 9.500 9.620 9.400 9.410 15,909 -0.17(-1.77%)
Jul 11, 2023 9.820 10.00 9.350 9.580 14,986 -0.28(-2.84%)
Jul 10, 2023 9.690 10.10 9.520 9.860 5,657 +0.45(+4.73%)
Jul 07, 2023 9.675 9.830 9.415 9.415 4,445 +0.01(+0.16%)
Jul 06, 2023 9.710 9.750 9.240 9.400 3,031 -0.22(-2.29%)
Jul 05, 2023 9.970 10.40 9.550 9.620 5,021 +0.02(+0.21%)
Jul 03, 2023 9.710 10.00 9.585 9.600 5,351 -0.10(-1.03%)
Jun 30, 2023 9.699 10.30 9.505 9.700 10,865 +0.22(+2.32%)
Jun 29, 2023 10.03 10.03 9.400 9.480 7,067 -0.02(-0.21%)
Jun 28, 2023 9.460 10.15 9.460 9.500 8,655 -0.02(-0.21%)
Jun 27, 2023 9.670 10.03 9.450 9.520 8,287 +0.24(+2.59%)
Jun 26, 2023 9.340 9.780 9.150 9.280 9,652 +0.06(+0.65%)
Jun 23, 2023 9.460 9.460 9.220 9.220 6,073 -0.24(-2.57%)
Jun 22, 2023 9.770 10.04 9.040 9.463 25,300 -0.79(-7.68%)
Jun 21, 2023 10.10 10.49 9.895 10.25 4,329 +0.24(+2.40%)
Jun 20, 2023 10.62 10.62 9.890 10.01 10,852 -0.94(-8.58%)
Jun 16, 2023 10.50 10.95 9.410 10.95 19,685 +0.64(+6.21%)
Jun 15, 2023 10.22 10.99 10.22 10.31 13,247 +0.33(+3.31%)
May 08, 2023 9.880 9.979 9.880 9.979 1,007 -0.19(-1.88%)
May 05, 2023 9.500 10.19 9.500 10.17 5,998 +0.62(+6.44%)
May 04, 2023 9.476 9.555 9.150 9.555 4,050 -0.20(-2.00%)
May 03, 2023 9.500 9.931 9.500 9.750 5,579 +0.31(+3.24%)
May 02, 2023 9.994 9.994 9.444 9.444 3,372 -0.50(-4.99%)
May 01, 2023 9.940 9.940 9.940 9.940 920 -0.06(-0.60%)
Apr 28, 2023 9.900 10.06 9.900 10.00 1,280 +0.00(+0.00%)
Apr 27, 2023 9.890 10.14 9.800 10.00 3,405 +0.03(+0.29%)
Apr 26, 2023 10.10 10.10 9.950 9.971 6,516 -0.08(-0.78%)
Apr 25, 2023 10.25 10.25 9.900 10.05 7,157 -0.05(-0.50%)
Apr 24, 2023 10.32 10.32 10.07 10.10 7,444 -0.05(-0.49%)
Apr 21, 2023 10.40 10.40 10.15 10.15 3,261 -0.23(-2.22%)
Apr 20, 2023 10.40 10.40 10.38 10.38 401 -0.01(-0.10%)
Apr 19, 2023 10.20 10.40 10.01 10.39 3,006 +0.11(+1.07%)
Apr 18, 2023 10.53 10.56 10.25 10.28 1,008 -0.26(-2.47%)
Apr 17, 2023 10.54 10.54 10.54 10.54 354 -0.00(-0.04%)
Apr 14, 2023 10.54 10.54 10.54 10.54 388 -0.17(-1.55%)
Apr 13, 2023 10.42 10.78 10.30 10.71 3,741 +0.24(+2.29%)
Apr 12, 2023 10.53 10.56 10.12 10.47 7,036 -0.06(-0.57%)
Apr 11, 2023 10.57 10.57 10.53 10.53 1,020 -0.05(-0.46%)
Apr 10, 2023 9.720 10.58 9.720 10.58 5,221 +0.84(+8.61%)
Apr 06, 2023 9.710 10.09 9.700 9.740 7,835 +0.04(+0.41%)
Apr 05, 2023 10.00 10.19 9.590 9.700 3,477 -0.30(-3.00%)
Apr 04, 2023 10.37 10.37 9.970 10.00 4,570 -0.58(-5.48%)
Apr 03, 2023 10.39 10.79 9.968 10.58 12,582 -0.07(-0.66%)
Mar 31, 2023 10.57 10.75 10.40 10.65 9,834 +0.12(+1.09%)
Mar 30, 2023 10.51 10.70 10.48 10.54 3,693 -0.06(-0.61%)
Mar 29, 2023 10.86 11.00 10.53 10.60 5,770 -0.13(-1.21%)
Mar 28, 2023 10.65 11.03 10.50 10.73 9,641 +0.06(+0.56%)
Mar 27, 2023 11.06 11.06 10.38 10.67 10,072 +0.08(+0.76%)
Mar 24, 2023 10.50 10.80 10.37 10.59 19,157 -0.12(-1.12%)
Mar 23, 2023 11.21 12.16 10.50 10.71 9,761 -0.47(-4.22%)
Mar 22, 2023 11.60 11.94 11.10 11.18 2,522 -0.35(-3.02%)
Mar 21, 2023 12.00 12.60 11.30 11.53 9,512 -0.29(-2.45%)
Mar 20, 2023 11.04 12.16 11.04 11.82 6,920 +0.04(+0.34%)
Mar 17, 2023 13.00 13.00 11.02 11.78 18,590 -1.37(-10.42%)
Mar 16, 2023 12.76 13.95 12.76 13.15 15,389 +0.12(+0.92%)
Mar 15, 2023 13.25 13.35 12.00 13.03 19,614 -0.17(-1.29%)
Mar 14, 2023 13.49 14.26 13.18 13.20 6,516 +0.02(+0.16%)
Mar 13, 2023 12.25 14.35 12.25 13.18 14,091 +0.38(+2.96%)
Mar 10, 2023 13.90 14.40 12.18 12.80 15,718 -0.82(-6.02%)
Mar 09, 2023 14.67 14.96 13.58 13.62 9,733 -1.08(-7.35%)
Mar 08, 2023 15.05 15.05 14.65 14.70 4,674 -0.41(-2.73%)
Mar 07, 2023 15.59 16.07 14.90 15.11 6,405 -0.71(-4.47%)
Mar 06, 2023 15.17 15.97 15.06 15.82 1,036 +1.06(+7.18%)
Mar 03, 2023 14.51 14.94 14.27 14.76 3,823 +0.29(+2.00%)
Mar 02, 2023 14.25 15.18 14.25 14.47 7,622 -0.29(-2.00%)
Mar 01, 2023 14.34 14.77 14.34 14.77 1,518 +0.21(+1.44%)
Feb 28, 2023 14.40 14.81 14.03 14.55 7,438 +0.50(+3.59%)
Feb 27, 2023 14.57 14.57 14.05 14.05 1,759 -0.01(-0.11%)
Feb 24, 2023 14.28 14.28 13.10 14.06 2,598 -0.33(-2.26%)
Feb 23, 2023 14.96 14.96 14.32 14.39 3,430 -0.08(-0.54%)
Feb 22, 2023 14.55 14.55 14.47 14.47 3,913 +0.21(+1.45%)
Feb 21, 2023 14.69 14.69 14.26 14.26 11,743 +0.01(+0.08%)
Feb 17, 2023 14.30 14.43 14.25 14.25 9,570 -0.21(-1.46%)
Feb 16, 2023 14.58 14.58 14.46 14.46 1,444 -0.14(-0.95%)
Feb 15, 2023 14.89 14.94 14.60 14.60 11,460 -0.12(-0.82%)
Feb 14, 2023 15.14 15.14 14.68 14.72 9,365 -0.74(-4.79%)
Feb 13, 2023 14.99 15.46 14.94 15.46 18,505 +0.48(+3.20%)
Feb 10, 2023 15.66 15.66 14.89 14.98 7,798 -0.56(-3.60%)
Feb 09, 2023 15.80 16.52 15.42 15.54 42,830 -0.35(-2.20%)
Feb 08, 2023 15.79 15.99 15.16 15.89 4,179 +0.04(+0.25%)
Feb 07, 2023 15.72 15.85 15.43 15.85 2,655 +0.35(+2.26%)
Feb 06, 2023 15.06 15.50 15.06 15.50 1,265 +0.50(+3.33%)
Feb 03, 2023 15.15 15.25 15.00 15.00 3,260 -0.41(-2.65%)
Feb 02, 2023 14.88 15.72 14.52 15.41 19,166 +0.73(+4.96%)
Feb 01, 2023 13.50 14.68 13.50 14.68 15,888 +0.89(+6.45%)
Jan 31, 2023 13.50 13.80 13.34 13.79 8,151 +0.24(+1.77%)
Jan 30, 2023 13.80 13.80 13.54 13.55 1,220 -0.10(-0.73%)
Jan 27, 2023 13.85 13.95 13.38 13.65 5,874 -0.19(-1.38%)
Jan 26, 2023 13.30 13.92 13.30 13.84 3,087 +0.34(+2.53%)
Jan 25, 2023 13.52 13.52 13.50 13.50 774 +0.01(+0.05%)
Jan 24, 2023 13.18 13.75 13.18 13.49 963 -0.01(-0.05%)
Jan 23, 2023 13.46 13.73 13.25 13.50 9,097 +0.07(+0.52%)
Jan 20, 2023 12.80 13.70 12.80 13.43 11,693 +0.53(+4.11%)
Jan 19, 2023 13.00 13.11 12.73 12.90 3,315 -0.20(-1.53%)
Jan 18, 2023 12.64 13.30 12.63 13.10 4,912 +0.12(+0.92%)
Jan 17, 2023 12.83 13.14 12.76 12.98 4,030 +0.26(+2.02%)
Jan 13, 2023 13.43 13.43 12.46 12.72 2,419 -0.24(-1.87%)
Jan 12, 2023 12.13 13.12 12.13 12.96 7,020 +0.64(+5.23%)
Jan 11, 2023 12.61 13.04 12.32 12.32 1,564 -0.49(-3.82%)
Jan 10, 2023 12.27 12.83 12.27 12.81 2,960 +0.61(+5.00%)
Jan 09, 2023 12.98 13.00 12.17 12.20 10,778 -0.47(-3.72%)
Jan 06, 2023 12.54 12.68 12.48 12.67 6,975 +0.16(+1.25%)
Jan 05, 2023 11.84 12.52 11.75 12.52 2,584 +0.73(+6.16%)
Jan 04, 2023 12.26 12.68 11.79 11.79 2,840 -0.08(-0.67%)
Jan 03, 2023 12.31 12.95 11.87 11.87 2,406 -0.38(-3.10%)
Dec 30, 2022 12.27 12.82 11.94 12.25 5,474 +0.45(+3.81%)
Dec 29, 2022 12.47 12.47 11.69 11.80 14,530 -0.29(-2.41%)
Dec 28, 2022 11.33 12.29 11.31 12.09 18,410 +0.65(+5.70%)
Dec 27, 2022 11.88 11.88 11.29 11.44 3,468 -0.69(-5.69%)
Dec 23, 2022 12.12 12.13 11.80 12.13 7,619 -0.48(-3.81%)
Dec 22, 2022 12.86 12.86 11.90 12.61 11,093 -0.62(-4.69%)
Dec 20, 2022 13.23 288 +0.35(+2.72%)
Dec 19, 2022 13.15 13.15 12.88 12.88 840 +0.02(+0.16%)
Dec 16, 2022 12.86 12.86 12.86 12.86 920 -0.42(-3.16%)
Dec 15, 2022 13.25 13.63 12.30 13.28 3,899 -0.22(-1.63%)
Dec 14, 2022 13.66 13.99 13.50 13.50 5,609 -0.43(-3.09%)
Dec 13, 2022 13.11 13.93 13.11 13.93 1,884 +0.93(+7.15%)
Dec 12, 2022 14.03 14.03 12.69 13.00 4,172 -1.20(-8.45%)
Dec 09, 2022 15.61 15.61 13.85 14.20 6,274 -1.44(-9.21%)
Dec 08, 2022 15.68 15.96 15.64 15.64 634 -0.08(-0.49%)
Dec 07, 2022 15.56 15.72 15.56 15.72 1,604 +0.01(+0.05%)
Dec 06, 2022 15.73 15.85 15.70 15.71 3,540 -0.20(-1.25%)
Dec 05, 2022 15.57 15.91 15.57 15.91 2,089 +0.32(+2.05%)
Dec 02, 2022 15.40 16.00 15.40 15.59 1,656 +0.05(+0.32%)
Dec 01, 2022 15.99 16.00 15.54 15.54 2,771 -0.14(-0.86%)
Nov 30, 2022 15.85 16.01 15.35 15.68 25,729 -0.10(-0.67%)
Nov 29, 2022 15.84 15.85 15.57 15.78 2,304 +0.42(+2.73%)
Nov 28, 2022 15.34 15.75 15.20 15.36 9,873 +0.19(+1.25%)
Nov 25, 2022 15.00 15.20 14.50 15.17 9,787 +0.50(+3.41%)
Nov 23, 2022 14.34 14.82 14.34 14.67 5,438 +0.33(+2.30%)
Nov 22, 2022 13.95 14.70 13.95 14.34 10,342 +0.34(+2.43%)
Nov 21, 2022 13.81 14.85 13.76 14.00 16,575 +0.27(+1.99%)
Nov 18, 2022 13.38 13.73 13.38 13.73 3,776 +0.10(+0.75%)
Nov 17, 2022 13.45 13.87 13.37 13.62 16,846 +0.17(+1.30%)
Nov 16, 2022 13.50 13.50 12.87 13.45 1,648 -0.02(-0.15%)
Nov 15, 2022 13.32 13.74 13.32 13.47 2,138 -0.04(-0.30%)
Nov 14, 2022 13.25 13.85 12.86 13.51 17,539 +0.36(+2.70%)
Nov 11, 2022 13.42 13.45 12.95 13.15 8,803 -0.20(-1.46%)
Nov 10, 2022 12.50 13.89 12.50 13.35 32,756 +1.10(+9.00%)
Nov 09, 2022 11.65 12.80 11.40 12.25 37,172 +0.62(+5.32%)
Nov 08, 2022 11.38 11.63 11.31 11.63 5,024 -0.03(-0.25%)
Nov 07, 2022 10.75 11.85 10.75 11.66 31,961 +0.91(+8.44%)
Nov 04, 2022 10.67 10.75 10.67 10.75 1,980 -0.00(-0.00%)
Nov 03, 2022 10.34 10.78 10.34 10.75 2,727 +0.41(+3.97%)
Nov 02, 2022 10.30 10.35 10.30 10.34 7,580 +0.09(+0.88%)
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.