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 )

10.59 -0.23 (-2.13%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 11, 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 (%)
Aug 31, 2016 4.130 4.150 3.890 4.022 14,066 +0.05(+1.31%)
Aug 30, 2016 4.010 4.100 3.970 3.970 21,547 +0.03(+0.76%)
Aug 29, 2016 4.030 4.170 3.930 3.940 33,997 -0.15(-3.67%)
Aug 26, 2016 4.179 4.190 4.000 4.090 27,920 +0.07(+1.74%)
Aug 25, 2016 4.020 4.100 3.910 4.020 56,681 -0.02(-0.50%)
Aug 24, 2016 3.930 4.050 3.880 4.040 34,961 +0.16(+4.12%)
Aug 23, 2016 3.750 3.900 3.690 3.880 24,686 +0.17(+4.58%)
Aug 22, 2016 3.730 3.810 3.670 3.710 41,152 +0.01(+0.27%)
Aug 19, 2016 3.840 3.840 3.690 3.700 20,500 -0.17(-4.39%)
Aug 18, 2016 3.960 3.995 3.700 3.870 13,731 -0.11(-2.76%)
Aug 17, 2016 3.773 3.990 3.610 3.980 13,194 +0.00(+0.00%)
Aug 16, 2016 4.050 4.200 3.920 3.980 62,875 -0.01(-0.25%)
Aug 15, 2016 3.950 4.020 3.950 3.990 5,666 +0.00(+0.00%)
Aug 12, 2016 3.860 4.030 3.860 3.990 12,670 +0.11(+2.84%)
Aug 11, 2016 3.650 3.950 3.650 3.880 7,397 +0.12(+3.19%)
Aug 10, 2016 3.690 3.810 3.580 3.760 16,114 +0.03(+0.80%)
Aug 09, 2016 3.543 3.780 3.543 3.730 48,825 -0.01(-0.32%)
Aug 08, 2016 3.810 3.810 3.660 3.742 6,657 +0.01(+0.32%)
Aug 05, 2016 3.680 3.900 3.510 3.730 30,340 +0.06(+1.63%)
Aug 04, 2016 4.250 4.336 3.150 3.670 67,703 -0.85(-18.81%)
Aug 03, 2016 4.450 5.520 4.310 4.520 463,885 +0.33(+7.81%)
Aug 02, 2016 4.000 4.250 4.000 4.192 10,445 +0.28(+7.22%)
Aug 01, 2016 4.120 4.120 3.910 3.910 3,120 -0.13(-3.22%)
Jul 29, 2016 4.100 4.230 3.790 4.040 11,915 -0.09(-2.18%)
Jul 28, 2016 4.000 4.280 3.900 4.130 37,828 +0.24(+6.17%)
Jul 27, 2016 3.860 3.968 3.851 3.890 1,065 -0.12(-2.99%)
Jul 26, 2016 4.020 4.040 3.900 4.010 1,554 +0.22(+5.80%)
Jul 25, 2016 3.790 3.855 3.751 3.790 6,294 +0.05(+1.34%)
Jul 22, 2016 3.690 3.790 3.690 3.740 3,585 -0.01(-0.25%)
Jul 19, 2016 3.750 3.749 3.749 3.749 1 -0.02(-0.55%)
Jul 18, 2016 3.770 3.770 3.770 3.770 108 +0.06(+1.62%)
Jul 15, 2016 3.650 3.800 3.647 3.710 8,323 +0.01(+0.27%)
Jul 14, 2016 3.700 3.700 3.700 3.700 2,000 +0.00(+0.00%)
Jul 13, 2016 3.620 3.700 3.620 3.700 1,100 +0.04(+1.09%)
Jul 12, 2016 3.010 3.670 3.010 3.660 1,278 +0.00(+0.00%)
Jul 11, 2016 3.660 3.660 3.660 3.660 100 -0.09(-2.40%)
Jul 08, 2016 1.690 3.800 1.690 3.750 2,318 +0.00(+0.00%)
Jul 07, 2016 3.660 3.750 3.660 3.750 500 +0.01(+0.26%)
Jul 01, 2016 3.740 3.740 3.740 3.740 605 +0.01(+0.27%)
Jun 30, 2016 3.780 3.780 3.730 3.730 425 +0.00(+0.00%)
Jun 29, 2016 3.698 3.730 3.698 3.730 1,619 +0.04(+1.08%)
Jun 28, 2016 3.690 3.690 3.690 3.690 283 -0.10(-2.64%)
Jun 24, 2016 3.790 3.790 3.790 3.790 100 +0.14(+3.84%)
Jun 22, 2016 3.510 3.650 3.650 3.650 92 -0.01(-0.27%)
Jun 21, 2016 3.760 3.760 3.660 3.660 200 -0.09(-2.41%)
Jun 20, 2016 3.520 3.760 3.520 3.751 1,300 +0.03(+0.80%)
Jun 17, 2016 3.723 3.723 3.721 3.721 202 +0.13(+3.71%)
Jun 16, 2016 3.588 3.588 3.588 3.588 205 -0.21(-5.58%)
Jun 14, 2016 3.790 3.800 3.800 3.800 700 +0.00(+0.00%)
Jun 13, 2016 3.800 3.800 3.800 3.800 207 +0.00(+0.00%)
Jun 07, 2016 3.800 3.800 3.800 3.800 900 +0.19(+5.26%)
Jun 06, 2016 3.750 3.750 3.603 3.610 1,443 -0.15(-3.99%)
Jun 03, 2016 3.750 3.800 3.661 3.760 15,253 -0.03(-0.79%)
Jun 02, 2016 3.600 3.790 3.590 3.790 4,608 +0.00(+0.00%)
May 31, 2016 3.750 3.790 3.790 3.790 1,400 +0.09(+2.43%)
May 27, 2016 3.800 3.700 3.700 3.700 1,200 -0.05(-1.33%)
May 26, 2016 3.800 3.800 3.730 3.750 1,761 +0.00(+0.00%)
May 25, 2016 3.660 3.790 3.600 3.750 8,629 +0.05(+1.37%)
May 24, 2016 3.610 3.700 3.610 3.699 1,311 +0.05(+1.34%)
May 23, 2016 3.601 3.650 3.601 3.650 1,100 -0.10(-2.66%)
May 18, 2016 3.700 3.750 3.750 3.750 27 +0.04(+1.08%)
May 17, 2016 3.710 3.710 3.710 3.710 940 -0.01(-0.27%)
May 16, 2016 3.700 3.730 3.670 3.720 3,757 -0.08(-2.11%)
May 13, 2016 3.800 3.800 3.800 3.800 534 +0.08(+2.05%)
May 12, 2016 3.724 3.724 3.724 3.724 428 +0.02(+0.64%)
May 10, 2016 3.750 3.700 3.700 3.700 1,200 -0.05(-1.37%)
May 06, 2016 3.750 3.752 3.752 3.752 600 -0.05(-1.28%)
May 05, 2016 3.900 3.900 3.790 3.800 7,962 -0.08(-2.06%)
Apr 29, 2016 3.880 3.880 3.880 3.880 76 +0.00(+0.00%)
Apr 26, 2016 3.780 3.880 3.880 3.880 45 -0.01(-0.26%)
Apr 25, 2016 3.810 3.890 3.810 3.890 7,796 +0.02(+0.52%)
Apr 22, 2016 3.900 3.900 3.820 3.870 1,595 +0.02(+0.52%)
Apr 21, 2016 3.850 3.900 3.850 3.850 7,322 +0.01(+0.29%)
Apr 19, 2016 3.840 3.839 3.839 3.839 235 +0.04(+1.02%)
Apr 13, 2016 3.750 3.800 3.800 3.800 49 +0.05(+1.33%)
Apr 12, 2016 3.750 3.750 3.750 3.750 1,372 -0.09(-2.34%)
Apr 08, 2016 3.840 3.840 3.840 3.840 10 -0.01(-0.26%)
Apr 07, 2016 3.850 3.850 3.850 3.850 500 +0.00(+0.00%)
Apr 04, 2016 3.850 3.850 3.850 3.850 33 +0.00(+0.00%)
Mar 31, 2016 3.740 3.850 3.850 3.850 43 -0.05(-1.28%)
Mar 30, 2016 3.830 3.900 3.780 3.900 2,650 +0.10(+2.63%)
Mar 29, 2016 3.830 3.830 3.800 3.800 909 -0.03(-0.78%)
Mar 28, 2016 3.830 3.830 3.830 3.830 220 -0.02(-0.52%)
Mar 24, 2016 3.850 3.850 3.850 3.850 700 -0.04(-1.00%)
Mar 23, 2016 3.840 3.889 3.720 3.889 1,518 +0.04(+1.01%)
Mar 22, 2016 3.850 3.850 3.850 3.850 200 +0.05(+1.32%)
Mar 21, 2016 3.500 3.800 3.480 3.800 2,835 -0.09(-2.31%)
Mar 17, 2016 3.760 3.890 3.890 3.890 7 -0.11(-2.75%)
Mar 16, 2016 3.880 4.010 3.880 4.000 14,682 +0.15(+3.90%)
Mar 15, 2016 3.850 3.850 3.850 3.850 300 +0.06(+1.58%)
Mar 11, 2016 3.800 3.790 3.790 3.790 300 -0.11(-2.82%)
Mar 10, 2016 3.980 3.980 3.870 3.900 718 -0.08(-2.01%)
Mar 07, 2016 3.980 3.980 3.980 3.980 1,256 +0.01(+0.20%)
Mar 04, 2016 4.010 4.010 3.904 3.972 1,972 +0.04(+1.07%)
Mar 03, 2016 3.820 3.930 3.820 3.930 1,542 -0.06(-1.50%)
Mar 02, 2016 3.990 3.990 3.990 3.990 113 +0.16(+4.18%)
Mar 01, 2016 3.830 3.830 3.830 3.830 100 -0.22(-5.43%)
Feb 29, 2016 4.050 4.050 4.050 4.050 263 +0.01(+0.25%)
Feb 25, 2016 3.790 4.040 4.040 4.040 285 +0.26(+6.88%)
Feb 24, 2016 3.780 3.780 3.780 3.780 404 +0.00(+0.00%)
Feb 18, 2016 3.780 3.780 3.780 3.780 300 +0.12(+3.24%)
Feb 17, 2016 3.662 3.662 3.662 3.662 462 -0.08(-2.10%)
Feb 16, 2016 3.235 3.740 3.235 3.740 431 -0.04(-1.06%)
Feb 12, 2016 3.780 3.780 3.780 3.780 200 -0.03(-0.78%)
Feb 11, 2016 3.810 3.810 3.810 3.810 701 +0.05(+1.33%)
Feb 10, 2016 3.710 3.880 3.710 3.760 800 -0.04(-1.14%)
Feb 09, 2016 3.804 3.804 3.804 3.804 100 -0.03(-0.69%)
Feb 08, 2016 3.830 3.830 3.830 3.830 1,000 -0.00(-0.00%)
Feb 04, 2016 3.830 3.830 3.830 3.830 600 -0.05(-1.29%)
Feb 03, 2016 3.880 3.880 3.880 3.880 395 +0.06(+1.57%)
Feb 02, 2016 3.820 3.820 3.820 3.820 200 -0.04(-1.04%)
Feb 01, 2016 3.860 3.860 3.860 3.860 395 -0.12(-3.02%)
Jan 29, 2016 3.940 3.980 3.940 3.980 1,580 +0.05(+1.27%)
Jan 26, 2016 3.900 3.930 3.930 3.930 5 +0.16(+4.24%)
Jan 22, 2016 4.040 3.770 3.770 3.770 64 -0.25(-6.22%)
Jan 21, 2016 4.020 4.020 4.020 4.020 150 +0.07(+1.77%)
Jan 20, 2016 3.950 4.035 3.950 3.950 1,951 -0.18(-4.36%)
Jan 19, 2016 4.000 4.130 3.850 4.130 1,883 +0.13(+3.25%)
Jan 15, 2016 4.000 4.000 4.000 4.000 200 -0.12(-2.91%)
Jan 14, 2016 4.130 4.160 4.095 4.120 1,812 +0.04(+0.97%)
Jan 13, 2016 4.050 4.210 4.000 4.080 5,076 -0.11(-2.61%)
Jan 12, 2016 4.000 4.190 4.000 4.190 658 +0.08(+1.95%)
Jan 11, 2016 4.160 4.230 4.000 4.110 5,764 -0.13(-3.07%)
Jan 07, 2016 4.070 4.240 4.240 4.240 100 -0.01(-0.24%)
Jan 06, 2016 4.020 4.280 3.950 4.250 7,732 +0.26(+6.52%)
Jan 05, 2016 3.800 3.990 3.750 3.990 4,050 +0.13(+3.37%)
Jan 04, 2016 3.862 3.990 3.860 3.860 581 -0.02(-0.52%)
Dec 31, 2015 4.050 3.880 3.880 3.880 2,000 -0.05(-1.27%)
Dec 28, 2015 3.860 3.930 3.930 3.930 300 -0.03(-0.80%)
Dec 24, 2015 3.980 3.962 3.962 3.962 900 +0.05(+1.32%)
Dec 23, 2015 3.960 3.960 3.910 3.910 1,922 -0.07(-1.76%)
Dec 21, 2015 3.980 3.980 3.980 3.980 75 +0.01(+0.25%)
Dec 18, 2015 4.060 4.060 3.970 3.970 601 +0.03(+0.76%)
Dec 17, 2015 3.890 3.940 3.890 3.940 355 -0.02(-0.50%)
Dec 15, 2015 3.900 3.960 3.960 3.960 500 -0.02(-0.49%)
Dec 14, 2015 3.979 3.979 3.979 3.979 401 -0.03(-0.76%)
Dec 09, 2015 4.010 4.010 4.010 4.010 56 -0.05(-1.23%)
Dec 08, 2015 4.060 4.060 4.060 4.060 300 -0.07(-1.69%)
Dec 07, 2015 4.130 4.130 4.130 4.130 1,209 -0.05(-1.20%)
Dec 04, 2015 4.180 4.180 4.180 4.180 109 +0.05(+1.21%)
Dec 03, 2015 4.100 4.134 4.100 4.130 1,975 +0.09(+2.23%)
Dec 02, 2015 3.960 4.040 3.960 4.040 2,303 -0.18(-4.27%)
Nov 27, 2015 4.100 4.220 4.220 4.220 400 +0.06(+1.44%)
Nov 25, 2015 4.330 4.160 4.160 4.160 2,500 +0.12(+2.97%)
Nov 24, 2015 4.020 4.040 4.020 4.040 754 +0.01(+0.25%)
Nov 23, 2015 4.040 4.040 4.030 4.030 2,653 -0.02(-0.49%)
Nov 20, 2015 3.860 4.050 3.860 4.050 4,265 +0.15(+3.84%)
Nov 19, 2015 4.040 4.040 3.900 3.900 6,400 +0.00(+0.00%)
Nov 18, 2015 4.040 4.040 3.900 3.900 5,326 -0.10(-2.50%)
Nov 17, 2015 4.000 4.000 4.000 4.000 1,022 +0.10(+2.56%)
Nov 16, 2015 4.160 4.184 3.900 3.900 5,609 -0.42(-9.72%)
Nov 13, 2015 4.320 4.320 4.320 4.320 1,028 +0.24(+5.88%)
Nov 11, 2015 4.090 4.080 4.080 4.080 1,200 +0.00(+0.00%)
Nov 10, 2015 4.090 4.090 4.080 4.080 700 -0.02(-0.54%)
Nov 09, 2015 4.090 4.236 4.080 4.102 7,180 -0.19(-4.38%)
Nov 06, 2015 4.045 4.290 4.045 4.290 5,483 +0.24(+5.93%)
Nov 05, 2015 3.750 4.070 3.750 4.050 11,800 +0.05(+1.25%)
Nov 04, 2015 4.000 4.100 4.000 4.000 2,500 -0.24(-5.66%)
Nov 03, 2015 4.240 4.240 4.240 4.240 2,500 +0.19(+4.69%)
Nov 02, 2015 4.050 4.050 4.050 4.050 250 -0.05(-1.22%)
Oct 30, 2015 4.150 4.150 4.100 4.100 581 +0.10(+2.50%)
Oct 29, 2015 4.100 4.100 4.000 4.000 742 +0.00(+0.00%)
Oct 28, 2015 4.000 4.000 4.000 4.000 3,913 +0.10(+2.56%)
Oct 26, 2015 4.020 3.900 3.900 3.900 132 -0.12(-2.99%)
Oct 23, 2015 3.840 4.020 3.840 4.020 559 +0.02(+0.50%)
Oct 20, 2015 4.100 4.000 4.000 4.000 2,700 -0.07(-1.63%)
Oct 19, 2015 4.066 4.066 4.066 4.066 250 -0.12(-2.95%)
Oct 16, 2015 4.190 4.190 4.190 4.190 259 +0.16(+3.96%)
Oct 15, 2015 4.040 4.040 4.030 4.030 706 -0.27(-6.20%)
Oct 14, 2015 4.010 4.330 3.970 4.297 887 +0.05(+1.10%)
Oct 09, 2015 4.010 4.250 4.250 4.250 45 +0.35(+8.97%)
Oct 07, 2015 3.960 3.900 3.900 3.900 16 -0.10(-2.58%)
Oct 06, 2015 4.100 4.100 4.003 4.003 667 -0.12(-2.83%)
Oct 05, 2015 4.330 4.330 4.100 4.120 300 -0.10(-2.37%)
Oct 01, 2015 4.220 4.220 4.220 4.220 100 -0.03(-0.71%)
Sep 30, 2015 4.180 4.250 4.150 4.250 1,200 +0.05(+1.19%)
Sep 29, 2015 4.000 4.200 4.000 4.200 1,317 +0.33(+8.53%)
Sep 28, 2015 3.940 3.982 3.870 3.870 2,597 -0.12(-3.01%)
Sep 25, 2015 4.010 4.010 3.940 3.990 1,203 -0.01(-0.25%)
Sep 24, 2015 4.015 4.043 4.000 4.000 560 +0.00(+0.00%)
Sep 23, 2015 4.000 4.020 3.990 4.000 1,150 -0.02(-0.50%)
Sep 22, 2015 4.140 4.140 4.020 4.020 1,345 -0.16(-3.83%)
Sep 21, 2015 4.100 4.180 4.100 4.180 781 +0.18(+4.50%)
Sep 18, 2015 4.300 4.300 4.000 4.000 2,452 -0.29(-6.76%)
Sep 17, 2015 4.000 4.300 3.950 4.290 3,206 +0.29(+7.25%)
Sep 16, 2015 3.998 4.010 3.996 4.000 3,538 -0.07(-1.60%)
Sep 15, 2015 4.090 4.090 4.000 4.065 1,798 +0.06(+1.37%)
Sep 14, 2015 4.000 4.100 3.950 4.010 6,019 -0.14(-3.37%)
Sep 11, 2015 4.150 4.150 4.140 4.150 1,059 +0.00(+0.00%)
Sep 10, 2015 4.140 4.150 4.140 4.150 787 +0.02(+0.48%)
Sep 09, 2015 4.300 4.300 4.120 4.130 3,139 -0.17(-3.95%)
Sep 08, 2015 4.400 4.400 4.260 4.300 948 -0.19(-4.23%)
Sep 04, 2015 4.490 4.490 4.490 4.490 200 +0.13(+2.98%)
Sep 03, 2015 4.270 4.360 4.270 4.360 232 +0.03(+0.69%)
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.