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 (%)
Jul 31, 2008 12.15 12.90 12.15 12.19 4,776 -0.15(-1.22%)
Jul 30, 2008 12.93 12.93 12.27 12.34 9,368 -0.13(-1.04%)
Jul 29, 2008 12.47 12.98 12.28 12.47 7,823 +0.13(+1.05%)
Jul 28, 2008 12.77 12.92 12.18 12.34 16,263 -0.10(-0.80%)
Jul 25, 2008 12.86 12.89 12.13 12.44 6,117 -0.40(-3.08%)
Jul 24, 2008 12.89 12.89 12.57 12.84 9,831 +0.14(+1.06%)
Jul 23, 2008 12.95 13.00 12.57 12.70 8,729 -0.01(-0.08%)
Jul 22, 2008 12.90 12.90 12.57 12.71 5,621 -0.23(-1.78%)
Jul 21, 2008 12.25 13.00 12.25 12.94 32,766 +0.82(+6.77%)
Jul 18, 2008 12.50 12.75 11.62 12.12 26,970 -0.08(-0.66%)
Jul 17, 2008 12.07 12.20 11.78 12.20 16,186 +0.55(+4.72%)
Jul 16, 2008 11.94 12.48 11.60 11.65 18,684 +0.04(+0.34%)
Jul 15, 2008 11.79 11.94 11.35 11.61 18,876 +0.12(+1.06%)
Jul 14, 2008 11.00 11.50 10.70 11.49 26,192 +0.51(+4.63%)
Jul 11, 2008 10.99 10.99 10.54 10.98 1,295 +0.36(+3.39%)
Jul 10, 2008 10.50 10.62 10.40 10.62 1,770 -0.08(-0.75%)
Jul 09, 2008 10.70 10.93 10.50 10.70 12,992 -0.01(-0.09%)
Jul 08, 2008 10.75 10.75 10.70 10.71 25,252 +0.13(+1.19%)
Jul 07, 2008 10.71 10.75 10.06 10.58 39,614 +0.98(+10.25%)
Jul 04, 2008 9.410 9.850 9.410 9.600 12,837 +0.00(+0.00%)
Jul 03, 2008 9.410 9.850 9.410 9.600 12,837 +0.36(+3.90%)
Jul 02, 2008 9.680 9.680 9.010 9.240 20,773 -0.30(-3.14%)
Jul 01, 2008 9.200 9.550 8.500 9.540 39,106 +0.17(+1.81%)
Jun 30, 2008 8.360 9.500 8.070 9.370 66,760 +1.38(+17.27%)
Jun 27, 2008 7.990 7.990 7.990 7.990 0 +0.00(+0.00%)
Jun 26, 2008 7.990 7.990 7.990 7.990 0 +0.00(+0.00%)
Jun 25, 2008 7.910 8.000 7.580 7.990 2,400 -0.12(-1.48%)
Jun 24, 2008 8.060 8.260 7.900 8.110 9,025 +0.08(+1.00%)
Jun 23, 2008 8.050 8.050 8.030 8.030 400 -0.22(-2.67%)
Jun 20, 2008 8.250 8.250 8.250 8.250 1,000 -0.09(-1.08%)
Jun 19, 2008 8.060 8.340 8.060 8.340 2,072 +0.00(+0.00%)
Jun 18, 2008 8.340 8.340 8.110 8.340 3,050 +0.02(+0.29%)
Jun 17, 2008 8.060 8.316 8.060 8.316 400 -0.02(-0.29%)
Jun 16, 2008 8.060 8.340 7.900 8.340 5,669 +0.34(+4.25%)
Jun 13, 2008 8.000 8.000 8.000 8.000 200 +0.00(+0.00%)
Jun 12, 2008 8.000 8.000 8.000 8.000 125 -0.03(-0.37%)
Jun 11, 2008 8.290 8.340 8.030 8.030 1,916 -0.26(-3.14%)
Jun 10, 2008 8.270 9.110 8.000 8.290 2,597 +0.29(+3.62%)
Jun 09, 2008 8.000 8.040 8.000 8.000 1,200 -0.01(-0.12%)
Jun 06, 2008 8.010 8.010 8.010 8.010 200 -0.03(-0.37%)
Jun 05, 2008 8.050 8.050 8.040 8.040 900 -0.23(-2.77%)
Jun 04, 2008 8.060 8.350 8.060 8.269 1,450 +0.21(+2.59%)
Jun 03, 2008 8.350 8.500 8.050 8.060 3,760 -0.13(-1.55%)
Jun 02, 2008 8.180 8.200 7.960 8.187 5,031 +0.21(+2.59%)
May 30, 2008 8.200 8.200 7.700 7.980 3,296 -0.26(-3.16%)
May 29, 2008 8.240 8.240 8.240 8.240 0 +0.00(+0.00%)
May 28, 2008 8.230 8.250 8.230 8.240 400 +0.28(+3.52%)
May 27, 2008 7.510 7.990 7.510 7.960 1,700 +0.20(+2.58%)
May 26, 2008 7.750 7.760 7.600 7.760 4,975 +0.00(+0.00%)
May 23, 2008 7.750 7.760 7.600 7.760 4,975 +0.25(+3.27%)
May 22, 2008 7.530 7.660 7.360 7.514 34,796 -0.08(-1.00%)
May 21, 2008 8.000 8.000 7.580 7.590 12,088 -0.41(-5.13%)
May 20, 2008 7.900 8.100 7.900 8.000 4,495 +0.10(+1.27%)
May 19, 2008 7.850 8.800 7.840 7.900 19,924 -0.30(-3.66%)
May 16, 2008 9.020 9.460 8.060 8.200 58,169 -1.20(-12.77%)
May 15, 2008 8.160 9.880 7.530 9.400 247,142 +2.90(+44.62%)
May 14, 2008 6.480 6.500 6.480 6.500 21,900 +0.25(+4.00%)
May 13, 2008 6.480 6.480 6.250 6.250 700 +0.05(+0.81%)
May 12, 2008 6.200 6.200 6.200 6.200 200 +0.00(+0.00%)
May 09, 2008 6.200 6.200 6.200 6.200 0 +0.00(+0.00%)
May 08, 2008 6.200 6.200 6.200 6.200 3,785 -0.10(-1.59%)
May 07, 2008 6.500 6.500 6.300 6.300 200 +0.10(+1.61%)
May 06, 2008 6.200 6.200 6.200 6.200 500 +0.00(+0.00%)
May 05, 2008 6.320 6.320 6.200 6.200 1,500 -0.28(-4.32%)
May 02, 2008 6.050 6.480 6.050 6.480 350 +0.00(+0.00%)
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.