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 )

11.96 +0.60 (+5.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2021 6.160 6.600 5.920 6.600 32,105 +0.28(+4.43%)
May 27, 2021 6.540 6.920 5.900 6.320 39,259 +0.02(+0.32%)
May 26, 2021 6.180 6.520 5.870 6.300 10,984 +0.12(+1.94%)
May 25, 2021 6.410 6.410 6.170 6.180 1,911 -0.16(-2.52%)
May 24, 2021 6.060 6.340 6.060 6.340 1,886 +0.15(+2.42%)
May 21, 2021 6.250 6.340 6.050 6.190 2,881 +0.00(+0.00%)
May 20, 2021 6.220 6.326 6.050 6.190 14,364 +0.23(+3.86%)
May 19, 2021 5.680 6.150 5.650 5.960 18,575 +0.28(+4.93%)
May 18, 2021 5.631 5.700 5.631 5.680 932 +0.05(+0.89%)
May 17, 2021 6.070 6.070 5.620 5.630 1,961 -0.15(-2.60%)
May 14, 2021 5.795 5.795 5.780 5.780 489 +0.02(+0.35%)
May 13, 2021 5.910 5.970 5.450 5.760 6,453 -0.01(-0.17%)
May 12, 2021 5.860 5.980 5.740 5.770 7,571 -0.05(-0.86%)
May 11, 2021 5.880 5.950 5.680 5.820 4,507 -0.07(-1.19%)
May 10, 2021 6.100 6.100 5.888 5.890 5,516 -0.27(-4.38%)
May 07, 2021 5.920 7.880 5.750 6.160 92,974 +0.40(+6.94%)
May 06, 2021 6.000 6.015 5.720 5.760 12,122 -0.45(-7.25%)
May 05, 2021 5.900 6.480 5.800 6.210 2,813 +0.30(+5.08%)
May 04, 2021 6.040 6.040 5.810 5.910 5,950 -0.05(-0.84%)
May 03, 2021 6.050 6.160 5.520 5.960 19,837 -0.09(-1.49%)
Apr 30, 2021 6.050 6.050 6.050 6.050 300 -0.12(-1.94%)
Apr 29, 2021 6.170 6.170 6.170 6.170 316 +0.07(+1.23%)
Apr 28, 2021 6.147 6.340 6.000 6.095 4,170 -0.12(-1.85%)
Apr 27, 2021 6.210 6.210 6.210 174 +0.00(+0.00%)
Apr 26, 2021 6.110 6.320 6.110 6.210 1,061 +0.09(+1.55%)
Apr 23, 2021 6.150 6.456 6.010 6.115 12,300 -0.04(-0.57%)
Apr 22, 2021 5.620 6.350 5.620 6.150 21,276 +0.25(+4.15%)
Apr 21, 2021 5.985 6.000 5.870 5.905 6,417 -0.09(-1.58%)
Apr 20, 2021 5.940 6.130 5.900 6.000 11,362 +0.15(+2.56%)
Apr 19, 2021 6.730 6.730 5.530 5.850 20,487 -0.82(-12.29%)
Apr 16, 2021 6.630 6.680 6.430 6.670 9,700 +0.03(+0.38%)
Apr 15, 2021 6.560 6.760 6.520 6.645 11,120 +0.08(+1.30%)
Apr 14, 2021 6.680 6.810 6.560 6.560 3,821 -0.15(-2.24%)
Apr 13, 2021 6.815 6.815 6.630 6.710 3,249 -0.10(-1.47%)
Apr 12, 2021 6.630 7.000 6.630 6.810 12,527 -0.09(-1.30%)
Apr 09, 2021 6.920 7.000 6.860 6.900 5,500 -0.24(-3.36%)
Apr 08, 2021 6.660 7.290 6.410 7.140 36,372 +0.10(+1.42%)
Apr 07, 2021 6.290 7.060 6.290 7.040 42,970 +0.75(+11.92%)
Apr 06, 2021 6.400 7.350 6.150 6.290 97,612 -0.09(-1.41%)
Apr 05, 2021 6.300 6.600 6.250 6.380 7,189 +0.13(+2.07%)
Apr 01, 2021 6.380 6.420 6.200 6.251 3,900 -0.03(-0.46%)
Mar 31, 2021 6.667 6.667 6.100 6.280 4,437 +0.05(+0.80%)
Mar 30, 2021 6.050 6.300 6.000 6.230 7,074 +0.18(+2.98%)
Mar 29, 2021 6.690 6.690 6.000 6.050 10,956 -0.65(-9.70%)
Mar 26, 2021 6.950 7.130 6.410 6.700 19,000 -0.05(-0.74%)
Mar 25, 2021 6.610 7.240 6.290 6.750 13,192 +0.00(+0.00%)
Mar 24, 2021 8.030 8.480 6.750 6.750 72,229 -1.33(-16.46%)
Mar 23, 2021 8.770 8.770 8.010 8.080 11,723 -0.37(-4.38%)
Mar 22, 2021 8.700 8.780 8.020 8.450 17,944 -0.03(-0.35%)
Mar 19, 2021 8.320 8.700 8.010 8.480 2,400 +0.24(+2.85%)
Mar 18, 2021 8.700 8.700 8.245 8.245 6,412 -0.40(-4.57%)
Mar 17, 2021 8.270 8.800 8.040 8.640 22,886 +0.37(+4.43%)
Mar 16, 2021 8.420 8.420 8.000 8.274 4,901 -0.08(-0.91%)
Mar 15, 2021 8.050 8.618 7.970 8.350 13,807 +0.45(+5.70%)
Mar 12, 2021 8.200 8.380 7.900 7.900 20,800 -0.01(-0.13%)
Mar 11, 2021 8.640 8.640 7.860 7.910 8,615 -0.39(-4.71%)
Mar 10, 2021 8.480 8.500 7.850 8.301 23,101 +0.01(+0.14%)
Mar 09, 2021 7.920 8.400 7.530 8.290 8,122 +0.56(+7.24%)
Mar 08, 2021 7.620 7.920 7.610 7.730 9,756 +0.12(+1.58%)
Mar 05, 2021 7.590 8.140 7.500 7.610 5,700 +0.01(+0.13%)
Mar 04, 2021 7.560 8.082 7.532 7.600 12,137 -0.23(-2.88%)
Mar 03, 2021 7.990 8.450 7.654 7.825 34,987 -0.04(-0.57%)
Mar 02, 2021 7.673 8.065 7.620 7.870 5,082 +0.34(+4.58%)
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.