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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 4.260 4.260 4.260 0 -0.13(-2.96%)
Aug 30, 2018 4.300 4.450 4.280 4.390 37,702 +0.09(+2.09%)
Aug 29, 2018 4.290 4.310 4.221 4.300 14,389 +0.01(+0.23%)
Aug 28, 2018 4.240 4.290 4.160 4.290 6,515 +0.07(+1.66%)
Aug 27, 2018 4.300 4.349 4.200 4.220 32,497 -0.08(-1.86%)
Aug 24, 2018 4.130 4.380 4.050 4.300 177,900 +0.30(+7.50%)
Aug 23, 2018 4.000 4.050 4.000 4.000 48,799 +0.06(+1.51%)
Aug 22, 2018 3.990 4.070 3.941 3.941 1,055 -0.07(-1.64%)
Aug 21, 2018 3.881 4.094 3.881 4.006 13,944 +0.01(+0.15%)
Aug 20, 2018 4.150 4.150 3.995 4.000 61,810 -0.12(-2.91%)
Aug 17, 2018 3.990 4.140 3.850 4.120 66,500 +0.16(+4.04%)
Aug 16, 2018 3.870 4.050 3.796 3.960 75,297 +0.02(+0.51%)
Aug 15, 2018 4.500 4.680 3.760 3.940 259,664 +0.30(+8.24%)
Aug 14, 2018 3.570 3.730 3.570 3.640 66,347 -0.06(-1.62%)
Aug 13, 2018 3.800 3.850 3.700 3.700 29,009 +0.00(+0.00%)
Aug 10, 2018 3.760 3.910 3.680 3.700 67,500 -0.06(-1.60%)
Aug 09, 2018 3.800 4.140 3.650 3.760 196,213 +0.10(+2.73%)
Aug 08, 2018 3.600 3.730 3.560 3.660 52,415 -0.06(-1.61%)
Aug 07, 2018 3.780 3.840 3.650 3.720 66,587 -0.11(-2.87%)
Aug 06, 2018 4.120 4.340 3.600 3.830 187,023 -0.41(-9.67%)
Aug 03, 2018 4.520 5.350 4.110 4.240 633,600 -0.32(-7.02%)
Aug 02, 2018 7.000 8.080 4.250 4.560 2,307,079 -1.78(-28.08%)
Aug 01, 2018 3.460 6.500 3.420 6.340 1,358,019 +3.01(+90.39%)
Jul 31, 2018 3.220 3.330 3.210 3.330 3,047 -0.15(-4.31%)
Jul 30, 2018 3.247 3.480 3.247 3.480 274 +0.17(+5.14%)
Jul 27, 2018 3.320 3.320 3.310 3.310 2,100 -0.16(-4.58%)
Jul 26, 2018 3.356 3.469 3.350 3.469 381 +0.15(+4.67%)
Jul 25, 2018 3.330 3.330 3.310 3.314 1,415 -0.02(-0.48%)
Jul 24, 2018 3.340 3.340 3.330 3.330 433 +0.12(+3.74%)
Jul 23, 2018 3.418 3.418 3.210 3.210 3,836 -0.17(-5.09%)
Jul 19, 2018 3.382 3.382 3.382 12 -0.05(-1.40%)
Jul 18, 2018 3.430 3.430 3.420 3.430 563 +0.12(+3.75%)
Jul 16, 2018 3.306 3.306 3.306 21 +0.04(+1.10%)
Jul 13, 2018 3.420 3.420 3.256 3.270 15,556 -0.31(-8.65%)
Jul 12, 2018 3.380 3.590 3.380 3.579 15,420 +0.19(+5.69%)
Jul 11, 2018 3.370 3.387 3.370 3.387 1,347 -0.03(-0.98%)
Jul 09, 2018 3.420 3.420 3.420 50 -0.08(-2.28%)
Jul 06, 2018 3.490 3.500 3.490 3.500 1,560 +0.03(+0.86%)
Jul 05, 2018 3.670 3.670 3.470 3.470 1,506 -0.06(-1.81%)
Jul 03, 2018 3.534 3.534 3.534 0 +0.05(+1.55%)
Jul 02, 2018 3.480 3.480 3.480 3.480 1,600 +0.06(+1.75%)
Jun 29, 2018 3.602 3.602 3.420 3.420 1,525 -0.21(-5.66%)
Jun 28, 2018 3.320 3.670 3.300 3.625 9,320 +0.23(+6.91%)
Jun 27, 2018 3.320 3.540 3.320 3.391 1,607 +0.09(+2.76%)
Jun 26, 2018 3.430 3.430 3.240 3.300 20,012 -0.18(-5.28%)
Jun 25, 2018 3.440 3.560 3.440 3.484 8,901 +0.04(+1.27%)
Jun 22, 2018 3.280 3.500 3.280 3.440 3,335 +0.21(+6.50%)
Jun 21, 2018 3.220 3.230 3.210 3.230 4,409 -0.01(-0.31%)
Jun 20, 2018 3.270 3.500 3.230 3.240 3,401 +0.01(+0.31%)
Jun 19, 2018 3.240 3.250 3.230 3.230 7,595 +0.00(+0.00%)
Jun 15, 2018 3.230 3.230 3.230 0 -0.01(-0.31%)
Jun 14, 2018 3.243 3.243 3.090 3.240 13,925 -0.02(-0.61%)
Jun 13, 2018 3.430 3.430 3.260 3.260 1,926 +0.04(+1.24%)
Jun 12, 2018 3.210 3.650 3.050 3.220 55,604 -0.00(-0.03%)
Jun 11, 2018 3.250 3.250 3.200 3.221 2,482 -0.01(-0.40%)
Jun 08, 2018 3.240 3.250 3.226 3.234 7,365 +0.00(+0.01%)
Jun 07, 2018 3.170 3.250 3.170 3.234 1,414 +0.06(+2.01%)
Jun 06, 2018 3.320 3.320 3.170 3.170 1,581 -0.01(-0.31%)
Jun 04, 2018 3.180 3.180 3.180 0 -0.06(-1.85%)
Jun 01, 2018 3.240 3.240 3.240 3.240 3,670 +0.10(+3.09%)
May 31, 2018 3.188 3.240 3.143 3.143 3,515 +0.06(+2.05%)
May 30, 2018 3.166 3.250 3.080 3.080 2,713 -0.08(-2.57%)
May 29, 2018 3.161 3.161 3.161 3.161 215 -0.01(-0.27%)
May 25, 2018 3.170 3.170 3.170 0 +0.03(+0.81%)
May 24, 2018 3.200 3.250 3.081 3.145 7,065 -0.02(-0.49%)
May 23, 2018 3.240 3.250 3.130 3.160 10,367 +0.01(+0.29%)
May 22, 2018 3.151 3.151 3.151 3.151 210 -0.08(-2.39%)
May 21, 2018 3.300 3.340 3.228 3.228 2,351 +0.02(+0.66%)
May 16, 2018 3.207 3.207 3.207 37 +0.02(+0.53%)
May 15, 2018 3.161 3.280 3.161 3.190 3,502 +0.04(+1.27%)
May 14, 2018 3.350 3.350 3.150 3.150 4,515 -0.18(-5.31%)
May 11, 2018 3.160 3.350 3.141 3.327 11,634 +0.04(+1.12%)
May 10, 2018 3.187 3.294 3.176 3.290 5,885 -0.00(-0.00%)
May 09, 2018 3.295 3.295 3.230 3.290 3,909 -0.05(-1.49%)
May 08, 2018 3.325 3.450 3.260 3.340 27,855 +0.14(+4.51%)
May 07, 2018 3.200 3.449 3.150 3.196 68,047 +0.07(+2.11%)
May 04, 2018 3.130 3.130 3.130 3.130 128 -0.12(-3.83%)
May 03, 2018 3.255 3.255 3.255 3.255 101 -0.03(-0.92%)
May 02, 2018 3.285 3.285 3.285 3.285 1,238 -0.03(-1.05%)
May 01, 2018 3.370 3.370 3.320 3.320 1,511 +0.11(+3.43%)
Apr 27, 2018 3.210 3.210 3.210 161 +0.05(+1.58%)
Apr 26, 2018 3.100 3.160 3.100 3.160 4,092 -0.03(-1.04%)
Apr 25, 2018 3.193 3.193 3.193 3.193 974 +0.09(+3.01%)
Apr 24, 2018 3.100 3.100 3.100 3.100 195 +0.01(+0.32%)
Apr 23, 2018 3.100 3.100 3.090 3.090 1,196 -0.10(-3.11%)
Apr 20, 2018 3.340 3.340 3.060 3.189 3,818 -0.13(-3.94%)
Apr 19, 2018 3.160 3.320 3.160 3.320 598 +0.16(+5.06%)
Apr 17, 2018 3.160 3.160 3.160 220 +0.11(+3.61%)
Apr 16, 2018 3.120 3.120 3.050 3.050 632 -0.07(-2.12%)
Apr 13, 2018 2.980 3.116 2.980 3.116 1,865 +0.01(+0.20%)
Apr 12, 2018 3.120 3.340 3.100 3.110 14,482 +0.01(+0.32%)
Apr 11, 2018 3.100 3.330 3.100 3.100 25,029 +0.10(+3.33%)
Apr 10, 2018 3.000 3.140 3.000 3.000 6,553 +0.08(+2.71%)
Apr 09, 2018 2.910 2.999 2.910 2.921 10,268 +0.09(+3.15%)
Apr 06, 2018 2.979 2.979 2.832 2.832 3,340 +0.01(+0.42%)
Apr 05, 2018 2.790 2.830 2.790 2.820 2,809 +0.01(+0.36%)
Apr 04, 2018 2.768 2.810 2.768 2.810 1,327 +0.00(+0.00%)
Apr 03, 2018 2.820 2.888 2.790 2.810 1,981 -0.09(-3.10%)
Apr 02, 2018 2.950 3.025 2.900 2.900 12,355 -0.11(-3.65%)
Mar 29, 2018 3.010 3.010 3.010 0 +0.04(+1.35%)
Mar 28, 2018 3.540 3.540 2.870 2.970 30,148 -0.64(-17.73%)
Mar 27, 2018 3.550 3.650 3.550 3.610 5,728 -0.04(-1.10%)
Mar 26, 2018 3.651 3.700 3.552 3.650 6,728 -0.08(-2.14%)
Mar 23, 2018 3.750 3.750 3.540 3.730 9,899 -0.04(-1.04%)
Mar 22, 2018 3.590 3.769 3.590 3.769 1,209 +0.12(+3.31%)
Mar 21, 2018 3.600 3.660 3.545 3.648 7,061 +0.05(+1.34%)
Mar 20, 2018 3.600 3.600 3.600 3.600 304 -0.09(-2.44%)
Mar 19, 2018 3.580 3.750 3.560 3.690 42,107 -0.05(-1.34%)
Mar 16, 2018 3.630 3.740 3.630 3.740 12,378 +0.10(+2.75%)
Mar 15, 2018 3.630 3.680 3.590 3.640 4,032 +0.01(+0.28%)
Mar 14, 2018 3.510 3.830 3.510 3.630 12,146 +0.07(+1.97%)
Mar 13, 2018 3.680 3.698 3.501 3.560 12,363 +0.03(+0.85%)
Mar 12, 2018 3.423 3.560 3.412 3.530 7,891 +0.11(+3.22%)
Mar 09, 2018 3.500 3.500 3.412 3.420 1,997 -0.03(-0.87%)
Mar 08, 2018 3.580 3.580 3.450 3.450 570 +0.00(+0.00%)
Mar 07, 2018 3.470 3.478 3.450 3.450 2,523 -0.02(-0.58%)
Mar 06, 2018 3.540 3.610 3.470 3.470 13,718 -0.02(-0.66%)
Mar 05, 2018 3.452 3.500 3.373 3.493 12,815 -0.00(-0.03%)
Mar 02, 2018 3.520 3.630 3.342 3.494 5,993 +0.04(+1.28%)
Mar 01, 2018 3.408 3.508 3.383 3.450 6,714 -0.05(-1.43%)
Feb 28, 2018 3.491 3.769 3.400 3.500 7,326 +0.02(+0.57%)
Feb 27, 2018 3.620 3.799 3.470 3.480 22,928 -0.14(-3.87%)
Feb 26, 2018 3.500 3.690 3.410 3.620 48,676 +0.05(+1.40%)
Feb 23, 2018 3.521 4.139 3.500 3.570 179,589 +0.05(+1.42%)
Feb 22, 2018 3.530 3.533 3.520 3.520 1,506 +0.00(+0.00%)
Feb 21, 2018 3.530 3.571 3.520 3.520 612 -0.01(-0.28%)
Feb 20, 2018 3.520 3.540 3.520 3.530 691 +0.01(+0.28%)
Feb 16, 2018 3.520 3.520 3.520 0 -0.04(-1.12%)
Feb 15, 2018 3.560 3.560 3.560 3.560 102 +0.07(+2.01%)
Feb 14, 2018 3.530 3.540 3.420 3.490 3,010 +0.05(+1.45%)
Feb 13, 2018 3.440 3.650 3.410 3.440 9,559 +0.07(+2.08%)
Feb 12, 2018 3.380 3.490 3.271 3.370 4,725 +0.02(+0.60%)
Feb 09, 2018 3.460 3.630 3.350 3.350 14,787 -0.27(-7.46%)
Feb 08, 2018 3.620 3.621 3.620 3.620 338 -0.08(-2.16%)
Feb 07, 2018 3.520 3.650 3.520 3.700 3,257 +0.12(+3.35%)
Feb 06, 2018 3.437 3.590 3.437 3.580 10,728 -0.01(-0.28%)
Feb 05, 2018 3.550 3.550 3.590 2,366 +0.04(+1.13%)
Feb 02, 2018 3.553 3.612 3.550 3.550 5,235 -0.11(-3.01%)
Feb 01, 2018 3.700 3.700 3.580 3.660 14,215 -0.07(-1.88%)
Jan 31, 2018 3.660 3.846 3.650 3.730 16,518 -0.07(-1.82%)
Jan 30, 2018 3.970 3.970 3.706 3.799 25,724 -0.18(-4.55%)
Jan 29, 2018 4.090 4.330 3.700 3.980 147,855 +0.10(+2.58%)
Jan 26, 2018 3.500 3.980 3.500 3.880 120,737 +0.37(+10.54%)
Jan 25, 2018 3.520 3.540 3.510 3.510 3,924 -0.04(-1.13%)
Jan 24, 2018 3.560 3.580 3.500 3.550 8,777 -0.01(-0.28%)
Jan 23, 2018 3.750 3.958 3.510 3.560 53,031 -0.10(-2.73%)
Jan 22, 2018 3.741 3.752 3.640 3.660 8,902 -0.08(-2.17%)
Jan 19, 2018 3.770 4.850 3.700 3.741 213,717 -0.03(-0.76%)
Jan 18, 2018 3.700 3.780 3.700 3.770 22,436 +0.02(+0.53%)
Jan 17, 2018 3.790 3.790 3.700 3.750 6,017 +0.05(+1.35%)
Jan 16, 2018 3.790 3.818 3.611 3.700 16,602 -0.06(-1.60%)
Jan 12, 2018 3.760 3.760 3.760 0 +0.05(+1.35%)
Jan 11, 2018 3.810 3.810 3.710 3.710 11,423 -0.03(-0.80%)
Jan 10, 2018 3.860 3.869 3.740 3.740 5,331 -0.03(-0.80%)
Jan 08, 2018 3.770 3.770 3.770 120 -0.03(-0.79%)
Jan 05, 2018 3.860 3.958 3.800 3.800 9,625 -0.08(-2.06%)
Jan 04, 2018 3.860 3.980 3.821 3.880 7,096 -0.03(-0.77%)
Jan 03, 2018 3.980 3.985 3.820 3.910 8,312 -0.01(-0.24%)
Jan 02, 2018 3.870 4.260 3.860 3.920 82,770 +0.06(+1.54%)
Dec 29, 2017 3.860 3.860 3.860 0 -0.10(-2.53%)
Dec 28, 2017 3.990 4.120 3.870 3.960 4,443 +0.05(+1.28%)
Dec 27, 2017 3.870 3.960 3.830 3.910 15,006 -0.02(-0.51%)
Dec 26, 2017 3.840 3.940 3.840 3.930 513 +0.10(+2.61%)
Dec 22, 2017 3.980 3.980 3.830 3.830 1,141 -0.12(-3.04%)
Dec 21, 2017 3.890 4.045 3.833 3.950 9,179 +0.03(+0.77%)
Dec 20, 2017 3.990 4.152 3.920 3.920 14,148 -0.05(-1.26%)
Dec 19, 2017 3.890 4.040 3.890 3.970 5,667 +0.04(+1.02%)
Dec 18, 2017 4.020 4.110 3.930 3.930 8,049 -0.18(-4.38%)
Dec 15, 2017 4.060 4.442 3.911 4.110 20,702 +0.05(+1.26%)
Dec 14, 2017 4.051 4.210 4.021 4.059 9,119 -0.01(-0.27%)
Dec 13, 2017 4.000 4.100 4.000 4.070 2,671 -0.09(-2.16%)
Dec 12, 2017 4.101 4.650 4.045 4.160 29,002 +0.14(+3.48%)
Dec 11, 2017 4.100 4.100 4.000 4.020 4,954 -0.08(-1.95%)
Dec 08, 2017 3.940 4.120 3.940 4.100 5,025 +0.03(+0.68%)
Dec 07, 2017 3.910 4.072 3.850 4.072 7,866 +0.10(+2.58%)
Dec 06, 2017 4.150 4.150 3.900 3.970 10,176 -0.09(-2.24%)
Dec 05, 2017 4.090 4.188 3.850 4.061 4,533 +0.11(+2.81%)
Dec 04, 2017 4.060 3.950 3.950 7,415 -0.25(-5.95%)
Dec 01, 2017 4.250 4.329 4.040 4.200 5,285 -0.02(-0.47%)
Nov 30, 2017 4.550 4.550 4.100 4.220 13,818 -0.21(-4.74%)
Nov 29, 2017 4.320 4.430 4.320 4.430 692 +0.13(+3.02%)
Nov 28, 2017 4.300 4.700 4.300 4.300 18,027 +0.00(+0.00%)
Nov 27, 2017 4.310 4.398 4.250 4.300 15,714 +0.00(+0.00%)
Nov 24, 2017 4.450 4.700 4.300 4.300 6,770 -0.14(-3.17%)
Nov 22, 2017 4.849 4.849 4.441 4.441 2,252 +0.01(+0.25%)
Nov 21, 2017 4.635 4.866 4.420 4.430 32,807 -0.21(-4.53%)
Nov 20, 2017 4.420 4.787 4.410 4.640 61,783 +0.21(+4.74%)
Nov 17, 2017 4.300 4.450 4.300 4.430 17,197 +0.04(+0.91%)
Nov 16, 2017 4.280 4.520 4.168 4.390 22,250 +0.08(+1.86%)
Nov 15, 2017 3.810 4.400 3.810 4.310 41,992 +0.49(+12.83%)
Nov 14, 2017 3.850 3.996 3.820 3.820 14,604 -0.09(-2.30%)
Nov 13, 2017 3.920 4.134 3.873 3.910 3,824 -0.02(-0.51%)
Nov 10, 2017 3.870 4.110 3.850 3.930 10,414 +0.07(+1.81%)
Nov 09, 2017 3.930 4.404 3.860 3.860 22,498 -0.17(-4.22%)
Nov 08, 2017 4.457 4.457 4.030 4.030 7,582 -0.09(-2.18%)
Nov 07, 2017 4.140 4.209 4.021 4.120 7,398 +0.10(+2.49%)
Nov 06, 2017 4.190 4.490 4.010 4.020 7,092 -0.17(-4.06%)
Nov 03, 2017 4.020 4.420 4.020 4.190 3,153 +0.20(+5.01%)
Nov 02, 2017 3.890 4.129 3.850 3.990 10,275 +0.11(+2.84%)
Nov 01, 2017 4.170 4.170 3.880 3.880 7,624 -0.32(-7.62%)
Oct 31, 2017 4.140 4.260 3.892 4.200 6,749 +0.04(+0.88%)
Oct 30, 2017 3.950 4.250 3.889 4.163 8,077 +0.19(+4.87%)
Oct 27, 2017 4.020 4.120 3.900 3.970 13,973 -0.20(-4.80%)
Oct 26, 2017 4.190 4.440 3.810 4.170 47,221 -0.06(-1.42%)
Oct 25, 2017 3.800 6.240 3.800 4.230 474,122 +0.31(+7.91%)
Oct 24, 2017 4.190 4.190 3.910 3.920 4,327 -0.17(-4.16%)
Oct 23, 2017 4.110 4.167 4.039 4.090 3,596 +0.07(+1.74%)
Oct 20, 2017 4.250 4.250 3.850 4.020 30,948 -0.18(-4.29%)
Oct 19, 2017 4.190 4.240 4.100 4.200 14,957 +0.00(+0.12%)
Oct 18, 2017 3.530 4.490 3.530 4.195 143,730 +0.47(+12.47%)
Oct 17, 2017 3.732 3.760 3.730 3.730 1,817 +0.23(+6.57%)
Oct 16, 2017 3.380 3.650 3.375 3.500 6,265 +0.00(+0.00%)
Oct 13, 2017 3.360 3.509 3.360 3.500 4,889 +0.12(+3.55%)
Oct 12, 2017 3.370 3.480 3.370 3.380 6,212 +0.00(+0.00%)
Oct 11, 2017 3.450 3.475 3.380 3.380 10,418 -0.08(-2.31%)
Oct 10, 2017 3.580 3.780 3.450 3.460 22,065 -0.14(-3.89%)
Oct 09, 2017 3.780 3.780 3.570 3.600 3,805 -0.30(-7.69%)
Oct 06, 2017 3.550 3.900 3.550 3.900 4,123 +0.30(+8.34%)
Oct 05, 2017 3.470 3.600 3.470 3.600 4,115 +0.06(+1.69%)
Oct 04, 2017 3.450 3.540 3.441 3.540 2,999 +0.08(+2.31%)
Oct 03, 2017 3.510 3.510 3.460 3.460 917 +0.09(+2.67%)
Sep 29, 2017 3.370 3.370 3.370 6 -0.05(-1.46%)
Sep 28, 2017 3.417 3.420 3.417 3.420 707 +0.02(+0.54%)
Sep 27, 2017 3.450 3.450 3.401 3.401 616 -0.02(-0.54%)
Sep 26, 2017 3.447 3.447 3.420 3.420 683 +0.05(+1.41%)
Sep 25, 2017 3.440 3.440 3.360 3.372 1,540 -0.13(-3.70%)
Sep 22, 2017 3.410 3.535 3.410 3.502 3,786 +0.09(+2.70%)
Sep 21, 2017 3.410 3.410 3.410 3.410 520 +0.00(+0.00%)
Sep 20, 2017 3.550 3.550 3.410 3.410 2,710 -0.04(-1.16%)
Sep 19, 2017 3.450 3.450 3.450 3.450 447 -0.09(-2.54%)
Sep 18, 2017 3.410 3.580 3.410 3.540 2,350 +0.13(+3.81%)
Sep 15, 2017 3.430 3.440 3.410 3.410 1,810 -0.03(-0.87%)
Sep 14, 2017 3.440 3.440 3.440 3.440 340 -0.07(-1.99%)
Sep 13, 2017 3.520 3.520 3.510 3.510 6,075 -0.03(-0.79%)
Sep 12, 2017 3.538 3.538 3.538 3.538 199 +0.02(+0.51%)
Sep 11, 2017 3.590 3.590 3.520 3.520 1,111 +0.10(+2.92%)
Sep 08, 2017 3.420 3.420 3.420 3.420 100 +0.00(+0.00%)
Sep 07, 2017 3.420 3.420 3.420 3.420 244 -0.01(-0.29%)
Sep 06, 2017 3.290 3.500 3.290 3.430 1,550 -0.03(-0.87%)
Sep 05, 2017 3.460 3.460 3.460 3.460 140 -0.01(-0.29%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.