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 )

10.47 -0.35 (-3.19%)
Streaming Delayed Price Updated: 10:17 AM 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 (%)
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%)
Sep 01, 2017 3.470 3.470 3.470 3.470 285 +0.06(+1.76%)
Aug 31, 2017 3.410 3.410 3.410 3.410 221 -0.08(-2.29%)
Aug 30, 2017 3.490 3.490 3.490 3.490 151 +0.07(+2.05%)
Aug 25, 2017 3.420 3.420 3.420 46 +0.07(+2.09%)
Aug 24, 2017 3.370 3.370 3.331 3.350 3,502 -0.16(-4.56%)
Aug 23, 2017 3.390 3.510 3.350 3.510 6,002 +0.00(+0.00%)
Aug 22, 2017 3.390 3.590 3.292 3.510 20,695 +0.10(+2.93%)
Aug 21, 2017 3.400 3.410 3.157 3.410 3,374 -0.01(-0.29%)
Aug 18, 2017 3.400 3.420 3.400 3.420 476 -0.00(-0.00%)
Aug 17, 2017 3.510 3.510 3.420 3.420 499 -0.09(-2.56%)
Aug 16, 2017 3.583 3.583 3.510 3.510 2,200 -0.02(-0.57%)
Aug 10, 2017 3.530 3.530 3.530 266 -0.05(-1.42%)
Aug 08, 2017 3.581 3.581 3.581 123 +0.05(+1.44%)
Aug 07, 2017 3.530 3.530 3.530 3.530 130 -0.08(-2.10%)
Aug 01, 2017 3.606 3.606 3.606 5 -0.09(-2.55%)
Jul 31, 2017 3.690 3.700 3.690 3.700 750 +0.15(+4.23%)
Jul 28, 2017 3.620 3.620 3.540 3.550 3,522 -0.10(-2.74%)
Jul 27, 2017 3.650 3.650 3.650 3.650 2,520 -0.10(-2.67%)
Jul 26, 2017 3.648 3.750 3.648 3.750 2,505 +0.15(+4.17%)
Jul 25, 2017 3.530 3.700 3.530 3.600 1,350 -0.05(-1.37%)
Jul 21, 2017 3.650 3.650 3.650 0 -0.03(-0.82%)
Jul 20, 2017 3.603 3.680 3.601 3.680 719 +0.08(+2.20%)
Jul 18, 2017 3.601 3.601 3.601 60 +0.09(+2.59%)
Jul 14, 2017 3.510 3.510 3.510 204 -0.08(-2.23%)
Jul 11, 2017 3.590 3.590 3.590 201 -0.01(-0.28%)
Jul 10, 2017 3.630 3.645 3.570 3.600 10,347 -0.04(-1.10%)
Jul 07, 2017 3.511 3.640 3.511 3.640 25,454 +0.13(+3.68%)
Jul 06, 2017 3.511 3.550 3.511 3.511 1,175 -0.13(-3.55%)
Jul 03, 2017 3.640 3.640 3.640 62 +0.06(+1.68%)
Jun 30, 2017 3.630 3.635 3.580 3.580 4,683 -0.07(-1.92%)
Jun 29, 2017 3.600 3.660 3.530 3.650 14,850 -0.04(-1.08%)
Jun 28, 2017 3.690 3.700 3.690 3.690 2,498 +0.00(+0.00%)
Jun 26, 2017 3.690 3.690 3.690 28 +0.15(+4.24%)
Jun 23, 2017 3.430 3.660 3.375 3.540 8,975 +0.21(+6.31%)
Jun 22, 2017 3.293 3.570 3.293 3.330 7,792 -0.22(-6.20%)
Jun 21, 2017 3.460 3.550 3.393 3.550 8,230 +0.10(+2.90%)
Jun 20, 2017 3.276 3.450 3.276 3.450 3,453 +0.04(+1.17%)
Jun 19, 2017 3.367 3.550 3.362 3.410 7,848 +0.08(+2.40%)
Jun 16, 2017 3.350 3.500 3.330 3.330 22,938 -0.08(-2.35%)
Jun 15, 2017 3.409 3.445 3.331 3.410 7,669 -0.02(-0.58%)
Jun 14, 2017 3.243 3.500 3.243 3.430 7,719 +0.13(+3.94%)
Jun 13, 2017 3.250 3.300 3.246 3.300 1,426 +0.01(+0.30%)
Jun 12, 2017 3.540 3.540 3.290 3.290 1,688 -0.15(-4.36%)
Jun 09, 2017 3.360 3.450 3.360 3.440 1,551 +0.04(+1.18%)
Jun 08, 2017 3.420 3.450 3.320 3.400 19,275 -0.02(-0.58%)
Jun 07, 2017 3.370 3.500 3.330 3.420 25,138 +0.01(+0.29%)
Jun 06, 2017 3.290 3.630 3.290 3.410 12,202 +0.05(+1.49%)
Jun 05, 2017 3.250 3.360 3.206 3.360 5,183 +0.01(+0.30%)
Jun 02, 2017 3.330 3.550 3.270 3.350 18,124 +0.05(+1.52%)
Jun 01, 2017 3.240 3.410 3.240 3.300 10,372 -0.01(-0.30%)
May 31, 2017 3.380 3.540 3.310 3.310 7,984 +0.01(+0.30%)
May 30, 2017 3.350 3.500 3.270 3.300 8,104 +0.05(+1.54%)
May 26, 2017 3.458 3.458 3.250 3.250 3,219 +0.06(+1.88%)
May 25, 2017 3.130 3.204 3.130 3.190 1,780 -0.14(-4.20%)
May 24, 2017 3.340 3.340 3.330 3.330 1,616 +0.01(+0.30%)
May 23, 2017 3.320 3.380 3.320 3.320 1,779 -0.01(-0.30%)
May 22, 2017 3.451 3.451 3.300 3.330 2,620 +0.10(+3.10%)
May 19, 2017 3.290 3.300 3.200 3.230 6,721 -0.03(-0.92%)
May 18, 2017 3.340 3.340 3.260 3.260 1,453 -0.17(-5.08%)
May 16, 2017 3.434 3.434 3.434 6 +0.00(+0.13%)
May 15, 2017 3.390 3.430 3.390 3.430 2,729 +0.02(+0.59%)
May 12, 2017 3.420 3.460 3.350 3.410 33,508 +0.01(+0.29%)
May 11, 2017 3.450 3.510 3.400 3.400 15,610 +0.00(+0.00%)
May 10, 2017 3.460 3.480 3.250 3.400 23,549 -0.05(-1.45%)
May 09, 2017 3.560 3.580 3.450 3.450 8,469 -0.15(-4.15%)
May 08, 2017 3.590 3.600 3.530 3.599 19,644 +0.05(+1.41%)
May 05, 2017 3.510 3.587 3.500 3.549 18,950 +0.03(+0.82%)
May 04, 2017 3.550 3.670 3.510 3.520 9,124 -0.05(-1.27%)
May 03, 2017 3.590 3.700 3.520 3.565 25,422 +0.02(+0.43%)
May 02, 2017 3.690 3.690 3.460 3.550 23,093 +0.04(+1.14%)
May 01, 2017 3.579 3.580 3.420 3.510 13,094 -0.09(-2.50%)
Apr 28, 2017 3.630 3.630 3.580 3.600 3,065 -0.04(-1.10%)
Apr 25, 2017 3.640 3.640 3.640 21 +0.00(+0.00%)
Apr 24, 2017 3.730 3.730 3.640 3.640 4,373 -0.10(-2.67%)
Apr 19, 2017 3.740 3.740 3.740 96 +0.13(+3.60%)
Apr 18, 2017 3.580 3.610 3.510 3.610 9,054 -0.06(-1.63%)
Apr 17, 2017 3.630 3.730 3.630 3.670 17,298 -0.01(-0.27%)
Apr 13, 2017 3.650 3.720 3.600 3.680 19,616 +0.03(+0.82%)
Apr 12, 2017 3.790 3.860 3.650 3.650 36,818 -0.10(-2.67%)
Apr 11, 2017 3.600 3.850 3.600 3.750 42,016 +0.13(+3.59%)
Apr 10, 2017 3.650 3.650 3.554 3.620 1,315 +0.01(+0.28%)
Apr 07, 2017 3.660 3.660 3.590 3.610 6,985 -0.07(-1.90%)
Apr 06, 2017 3.560 3.680 3.560 3.680 10,285 +0.07(+1.94%)
Apr 05, 2017 3.520 3.680 3.520 3.610 15,401 -0.07(-1.90%)
Apr 04, 2017 3.890 3.890 3.620 3.680 16,953 +0.03(+0.82%)
Apr 03, 2017 3.570 3.670 3.570 3.650 7,555 +0.00(+0.00%)
Mar 31, 2017 3.680 3.700 3.620 3.650 12,406 -0.04(-1.00%)
Mar 30, 2017 3.510 3.690 3.510 3.687 11,854 +0.03(+0.73%)
Mar 29, 2017 3.740 3.750 3.660 3.660 8,200 -0.04(-1.08%)
Mar 28, 2017 3.750 3.750 3.650 3.700 16,286 -0.06(-1.60%)
Mar 27, 2017 3.620 3.770 3.600 3.760 15,483 +0.11(+3.01%)
Mar 24, 2017 3.560 3.900 3.550 3.650 15,323 +0.06(+1.67%)
Mar 23, 2017 3.490 3.640 3.470 3.590 16,466 +0.11(+3.16%)
Mar 22, 2017 3.580 3.580 3.480 3.480 6,214 +0.04(+1.16%)
Mar 21, 2017 3.450 3.510 3.440 3.440 8,199 -0.06(-1.71%)
Mar 20, 2017 3.480 3.558 3.480 3.500 2,441 +0.03(+0.86%)
Mar 17, 2017 3.550 3.650 3.470 3.470 20,665 -0.08(-2.25%)
Mar 16, 2017 3.650 3.740 3.350 3.550 24,061 -0.07(-1.93%)
Mar 15, 2017 3.480 3.750 3.350 3.620 33,211 +0.08(+2.26%)
Mar 14, 2017 3.559 3.560 3.410 3.540 22,429 +0.01(+0.28%)
Mar 13, 2017 3.690 3.740 3.530 3.530 15,170 -0.23(-6.12%)
Mar 10, 2017 3.720 3.853 3.720 3.760 8,724 -0.05(-1.31%)
Mar 09, 2017 4.050 4.050 3.715 3.810 56,850 -0.40(-9.50%)
Mar 08, 2017 4.138 4.290 4.138 4.210 13,043 -0.12(-2.77%)
Mar 07, 2017 4.130 4.459 4.120 4.330 31,891 +0.01(+0.23%)
Mar 06, 2017 4.320 4.320 4.320 4.320 265 +0.06(+1.41%)
Mar 03, 2017 4.400 4.400 4.164 4.260 2,009 +0.06(+1.43%)
Mar 02, 2017 4.091 4.240 4.072 4.200 7,052 -0.02(-0.47%)
Mar 01, 2017 4.190 4.320 4.180 4.220 17,127 -0.07(-1.63%)
Feb 28, 2017 4.119 4.300 4.084 4.290 12,154 +0.04(+0.94%)
Feb 27, 2017 4.240 4.520 4.076 4.250 48,066 +0.02(+0.47%)
Feb 24, 2017 4.160 4.230 3.950 4.230 28,934 +0.04(+0.95%)
Feb 23, 2017 4.370 4.370 4.150 4.190 11,512 +0.05(+1.11%)
Feb 22, 2017 4.116 4.380 4.116 4.144 12,926 -0.04(-1.02%)
Feb 21, 2017 4.370 4.370 4.160 4.186 13,262 -0.13(-3.09%)
Feb 17, 2017 4.320 4.320 4.320 0 +0.18(+4.35%)
Feb 16, 2017 4.290 4.300 4.140 4.140 11,128 -0.18(-4.16%)
Feb 15, 2017 4.400 4.570 4.135 4.320 9,502 +0.01(+0.23%)
Feb 14, 2017 4.217 4.600 4.040 4.310 100,517 +0.23(+5.73%)
Feb 13, 2017 4.131 4.182 4.060 4.077 13,011 +0.05(+1.16%)
Feb 10, 2017 4.070 4.096 3.920 4.030 13,272 +0.05(+1.26%)
Feb 09, 2017 4.000 4.292 3.980 3.980 4,636 -0.05(-1.24%)
Feb 08, 2017 3.940 4.080 3.940 4.030 7,762 +0.13(+3.33%)
Feb 07, 2017 3.950 3.950 3.900 3.900 2,000 -0.03(-0.76%)
Feb 06, 2017 4.030 4.030 3.930 3.930 1,579 -0.10(-2.48%)
Feb 03, 2017 4.112 4.119 3.940 4.030 4,981 -0.01(-0.25%)
Feb 02, 2017 4.140 4.140 4.040 4.040 1,748 -0.07(-1.70%)
Feb 01, 2017 4.120 4.125 4.070 4.110 4,401 -0.04(-0.96%)
Jan 31, 2017 4.120 4.305 4.110 4.150 10,652 +0.10(+2.47%)
Jan 30, 2017 4.117 4.183 4.050 4.050 24,516 -0.01(-0.25%)
Jan 27, 2017 4.250 4.250 4.000 4.060 12,763 -0.27(-6.24%)
Jan 26, 2017 4.250 4.341 4.250 4.330 1,748 +0.09(+2.12%)
Jan 25, 2017 4.280 4.370 4.240 4.240 2,599 +0.02(+0.42%)
Jan 24, 2017 4.430 4.450 4.121 4.222 39,152 -0.21(-4.69%)
Jan 23, 2017 3.990 4.585 3.980 4.430 56,378 +0.46(+11.59%)
Jan 20, 2017 3.830 4.010 3.830 3.970 9,590 +0.11(+2.85%)
Jan 19, 2017 3.934 4.088 3.800 3.860 44,581 -0.09(-2.28%)
Jan 18, 2017 3.800 4.030 3.800 3.950 33,265 +0.06(+1.54%)
Jan 17, 2017 3.875 3.890 3.875 3.890 2,023 +0.04(+1.15%)
Jan 13, 2017 3.846 3.846 3.846 0 +0.03(+0.66%)
Jan 12, 2017 3.870 3.870 3.820 3.820 699 +0.02(+0.54%)
Jan 11, 2017 3.832 3.918 3.750 3.800 36,897 -0.03(-0.78%)
Jan 10, 2017 3.870 3.980 3.800 3.830 44,759 -0.02(-0.52%)
Jan 09, 2017 3.710 3.870 3.710 3.850 14,506 +0.04(+1.05%)
Jan 06, 2017 3.910 3.910 3.740 3.810 17,956 -0.09(-2.31%)
Jan 05, 2017 3.947 3.958 3.900 3.900 4,788 +0.10(+2.63%)
Jan 04, 2017 3.810 3.820 3.800 3.800 7,528 +0.03(+0.80%)
Jan 03, 2017 3.790 3.990 3.770 3.770 28,957 -0.12(-3.08%)
Dec 30, 2016 3.890 3.890 3.890 0 +0.13(+3.46%)
Dec 29, 2016 3.770 3.770 3.750 3.760 9,729 -0.01(-0.27%)
Dec 28, 2016 3.811 3.845 3.760 3.770 6,040 -0.02(-0.53%)
Dec 27, 2016 3.950 3.950 3.780 3.790 11,059 -0.15(-3.80%)
Dec 23, 2016 3.940 3.940 3.940 0 +0.09(+2.34%)
Dec 22, 2016 3.750 3.950 3.750 3.850 7,046 +0.08(+2.01%)
Dec 21, 2016 3.780 3.840 3.763 3.774 11,173 -0.07(-1.71%)
Dec 19, 2016 3.840 3.840 3.840 0 +0.03(+0.68%)
Dec 16, 2016 3.806 3.814 3.801 3.814 1,000 -0.02(-0.41%)
Dec 15, 2016 3.866 3.900 3.830 3.830 1,906 -0.10(-2.54%)
Dec 14, 2016 3.930 3.940 3.930 3.930 1,410 +0.00(+0.00%)
Dec 13, 2016 3.950 3.950 3.920 3.930 608 +0.01(+0.25%)
Dec 12, 2016 3.886 3.960 3.886 3.920 862 +0.09(+2.35%)
Dec 09, 2016 4.050 4.050 3.830 3.830 6,252 -0.15(-3.77%)
Dec 08, 2016 4.050 4.050 3.980 3.980 2,388 -0.06(-1.49%)
Dec 07, 2016 4.000 4.050 3.947 4.040 19,383 +0.00(+0.00%)
Dec 06, 2016 3.930 4.050 3.930 4.040 6,003 +0.18(+4.66%)
Dec 05, 2016 3.825 3.860 3.825 3.860 6,111 +0.05(+1.31%)
Dec 02, 2016 3.870 3.900 3.620 3.810 23,001 +0.09(+2.42%)
Dec 01, 2016 4.050 4.050 3.620 3.720 52,772 -0.33(-8.15%)
Nov 30, 2016 3.875 4.470 3.810 4.050 50,570 +0.20(+5.33%)
Nov 29, 2016 3.830 3.900 3.820 3.845 4,050 -0.12(-3.15%)
Nov 28, 2016 4.000 4.000 3.920 3.970 1,910 +0.00(+0.00%)
Nov 25, 2016 3.870 3.970 3.860 3.970 4,884 +0.12(+3.12%)
Nov 23, 2016 3.850 3.850 3.850 0 +0.03(+0.79%)
Nov 22, 2016 3.920 3.950 3.660 3.820 23,695 -0.09(-2.30%)
Nov 21, 2016 3.840 4.040 3.840 3.910 9,490 +0.08(+2.16%)
Nov 18, 2016 3.950 4.070 3.827 3.827 7,197 -0.05(-1.36%)
Nov 17, 2016 4.210 4.210 3.786 3.880 18,041 -0.26(-6.28%)
Nov 16, 2016 3.870 4.390 3.870 4.140 128,523 +0.37(+9.82%)
Nov 15, 2016 3.670 3.940 3.670 3.770 17,386 +0.01(+0.27%)
Nov 14, 2016 3.670 3.760 3.660 3.760 10,787 +0.06(+1.62%)
Nov 11, 2016 3.650 3.700 3.650 3.700 8,329 +0.22(+6.32%)
Nov 10, 2016 3.800 3.923 3.480 3.480 8,048 -0.35(-9.08%)
Nov 09, 2016 3.770 3.828 3.750 3.828 5,803 -0.01(-0.28%)
Nov 08, 2016 3.830 3.842 3.750 3.838 2,131 +0.07(+1.82%)
Nov 07, 2016 3.762 3.842 3.760 3.770 3,312 -0.05(-1.31%)
Nov 04, 2016 3.760 3.930 3.750 3.820 3,189 +0.07(+1.87%)
Nov 03, 2016 3.650 3.890 3.650 3.750 20,154 +0.12(+3.31%)
Nov 02, 2016 3.610 3.640 3.497 3.630 2,870 -0.03(-0.74%)
Nov 01, 2016 3.640 3.668 3.640 3.657 1,004 -0.05(-1.42%)
Oct 28, 2016 3.710 3.710 3.710 150 -0.02(-0.54%)
Oct 27, 2016 3.770 3.770 3.630 3.730 8,490 -0.04(-1.06%)
Oct 26, 2016 3.916 3.916 3.770 3.770 774 -0.09(-2.33%)
Oct 24, 2016 3.780 3.860 3.860 3.860 6 +0.06(+1.58%)
Oct 21, 2016 3.790 3.800 3.770 3.800 1,402 +0.03(+0.80%)
Oct 20, 2016 3.810 3.863 3.770 3.770 880 +0.01(+0.27%)
Oct 19, 2016 3.760 3.968 3.760 3.760 692 +0.01(+0.27%)
Oct 18, 2016 3.851 3.950 3.730 3.750 23,624 +0.04(+1.08%)
Oct 17, 2016 3.800 3.880 3.710 3.710 17,945 -0.06(-1.59%)
Oct 14, 2016 3.740 3.860 3.740 3.770 16,833 -0.01(-0.26%)
Oct 13, 2016 3.790 3.790 3.780 3.780 261 +0.02(+0.53%)
Oct 12, 2016 3.900 3.980 3.760 3.760 20,327 -0.02(-0.53%)
Oct 11, 2016 3.860 4.000 3.780 3.780 24,729 +0.00(+0.00%)
Oct 10, 2016 3.840 3.903 3.780 3.780 29,632 +0.07(+1.89%)
Oct 06, 2016 3.720 3.710 3.710 3.710 1,900 -0.10(-2.75%)
Oct 05, 2016 3.780 3.815 3.780 3.815 1,018 +0.09(+2.55%)
Oct 04, 2016 3.750 3.750 3.700 3.720 27,763 -0.03(-0.80%)
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.