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 (%)
Jun 30, 2003 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Jun 27, 2003 6.480 6.670 6.380 6.400 1,700 -0.20(-3.02%)
Jun 26, 2003 6.399 6.600 6.385 6.599 1,900 +0.25(+3.92%)
Jun 25, 2003 6.790 6.790 6.000 6.350 4,900 -0.45(-6.60%)
Jun 24, 2003 6.490 7.000 6.490 6.799 20,000 +0.42(+6.57%)
Jun 23, 2003 6.200 6.400 6.200 6.380 7,000 +0.17(+2.74%)
Jun 20, 2003 5.800 6.420 5.800 6.210 15,200 +0.36(+6.15%)
Jun 19, 2003 5.851 5.851 5.850 5.850 400 +0.00(+0.00%)
Jun 18, 2003 5.851 5.851 5.850 5.850 600 -0.04(-0.68%)
Jun 17, 2003 5.870 5.890 5.850 5.890 5,800 +0.00(+0.00%)
Jun 16, 2003 5.680 5.890 5.680 5.890 4,300 +0.06(+1.03%)
Jun 13, 2003 5.750 5.830 5.750 5.830 1,900 +0.20(+3.55%)
Jun 12, 2003 5.650 5.950 5.630 5.630 5,500 -0.16(-2.76%)
Jun 11, 2003 5.790 5.790 5.790 5.790 5,100 +0.00(+0.00%)
Jun 10, 2003 5.611 5.790 5.611 5.790 200 +0.16(+2.82%)
Jun 09, 2003 5.720 5.790 5.631 5.631 3,600 -0.18(-3.08%)
Jun 06, 2003 5.920 5.920 5.780 5.810 4,700 -0.06(-1.01%)
Jun 05, 2003 5.400 5.920 5.400 5.869 6,000 +0.14(+2.43%)
Jun 04, 2003 5.870 5.870 5.500 5.730 11,900 +0.25(+4.56%)
Jun 03, 2003 5.530 5.740 5.480 5.480 1,900 -0.26(-4.53%)
Jun 02, 2003 5.600 5.840 5.550 5.740 1,100 +0.24(+4.34%)
May 30, 2003 5.618 5.770 5.501 5.501 6,400 -0.05(-0.88%)
May 29, 2003 5.550 5.550 5.550 5.550 500 +0.05(+0.91%)
May 28, 2003 5.450 5.540 5.450 5.500 3,300 +0.02(+0.36%)
May 27, 2003 5.540 5.540 5.450 5.480 2,900 -0.07(-1.24%)
May 23, 2003 5.550 5.550 5.500 5.549 3,700 -0.05(-0.89%)
May 22, 2003 5.501 5.600 5.500 5.599 900 +0.10(+1.80%)
May 21, 2003 5.430 5.500 5.350 5.500 3,400 -0.15(-2.65%)
May 20, 2003 5.370 5.650 5.370 5.650 700 +0.40(+7.62%)
May 19, 2003 5.700 5.700 5.220 5.250 8,700 -0.48(-8.38%)
May 16, 2003 5.740 5.740 5.730 5.730 3,200 -0.02(-0.35%)
May 15, 2003 5.750 5.750 5.750 5.750 300 +0.00(+0.00%)
May 14, 2003 5.840 5.840 5.750 5.750 1,200 +0.11(+1.95%)
May 13, 2003 5.640 5.640 5.640 5.640 2,300 -0.06(-1.05%)
May 12, 2003 5.530 5.750 5.530 5.700 2,700 +0.17(+3.07%)
May 09, 2003 5.310 5.530 5.310 5.530 500 +0.12(+2.22%)
May 08, 2003 5.410 5.410 5.410 5.410 200 +0.01(+0.19%)
May 07, 2003 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
May 06, 2003 5.800 5.850 5.300 5.400 5,700 -0.31(-5.43%)
May 05, 2003 5.700 5.850 5.700 5.710 3,500 -0.11(-1.89%)
May 02, 2003 5.700 5.820 5.680 5.820 2,500 +0.12(+2.11%)
May 01, 2003 5.650 5.700 5.120 5.700 8,100 +0.05(+0.88%)
Apr 30, 2003 5.650 5.650 5.650 5.650 100 +0.07(+1.25%)
Apr 29, 2003 5.460 5.640 5.400 5.580 11,900 +0.24(+4.49%)
Apr 28, 2003 5.320 5.420 5.310 5.340 1,900 -0.16(-2.93%)
Apr 25, 2003 5.400 5.740 5.020 5.501 37,400 +0.11(+2.06%)
Apr 24, 2003 5.490 5.490 5.390 5.390 2,000 -0.19(-3.41%)
Apr 23, 2003 5.560 5.580 5.350 5.580 1,800 +0.08(+1.45%)
Apr 22, 2003 5.580 5.700 5.390 5.500 3,700 -0.05(-0.90%)
Apr 21, 2003 5.530 5.580 5.300 5.550 1,300 +0.15(+2.78%)
Apr 17, 2003 5.550 5.640 5.400 5.400 6,400 -0.39(-6.74%)
Apr 16, 2003 5.900 6.070 5.500 5.790 9,900 -0.11(-1.86%)
Apr 15, 2003 5.990 6.000 5.760 5.900 2,900 -0.06(-1.01%)
Apr 14, 2003 6.060 6.060 5.960 5.960 2,500 -0.17(-2.77%)
Apr 11, 2003 5.420 6.130 5.420 6.130 5,900 +0.62(+11.25%)
Apr 10, 2003 6.240 6.500 5.050 5.510 24,100 -1.14(-17.14%)
Apr 09, 2003 6.650 6.650 6.650 6.650 7,700 +0.00(+0.00%)
Apr 08, 2003 6.570 6.650 6.570 6.650 1,100 +0.00(+0.00%)
Apr 07, 2003 6.650 6.700 6.520 6.650 4,700 -0.03(-0.45%)
Apr 04, 2003 6.750 6.850 6.530 6.680 15,100 -0.07(-1.04%)
Apr 03, 2003 6.760 6.760 6.750 6.750 400 +0.00(+0.00%)
Apr 02, 2003 7.010 7.010 6.750 6.750 500 -0.35(-4.93%)
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.