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 (%)
Nov 30, 2018 5.000 5.390 4.885 5.150 42,300 +0.33(+6.85%)
Nov 29, 2018 4.970 5.100 4.810 4.820 10,220 +0.05(+1.05%)
Nov 28, 2018 4.870 4.990 4.770 4.770 6,142 +0.09(+1.92%)
Nov 27, 2018 4.680 4.690 4.510 4.680 9,107 +0.02(+0.43%)
Nov 26, 2018 4.760 4.760 4.623 4.660 2,908 -0.17(-3.62%)
Nov 23, 2018 4.880 4.880 4.835 4.835 200 +0.01(+0.31%)
Nov 21, 2018 4.820 4.820 4.820 0 -0.09(-1.83%)
Nov 20, 2018 5.400 5.400 4.910 4.910 2,491 -0.54(-9.91%)
Nov 19, 2018 4.595 5.450 4.595 5.450 26,735 +0.51(+10.32%)
Nov 16, 2018 4.900 5.500 4.830 4.940 60,100 +0.05(+1.02%)
Nov 15, 2018 4.690 4.979 4.420 4.890 23,566 +0.20(+4.26%)
Nov 14, 2018 4.693 4.750 4.430 4.690 7,967 +0.05(+1.08%)
Nov 13, 2018 4.728 4.750 4.460 4.640 4,144 -0.06(-1.26%)
Nov 12, 2018 4.700 4.725 4.699 4.699 1,037 +0.05(+1.06%)
Nov 09, 2018 4.610 4.670 4.560 4.650 8,000 +0.00(+0.00%)
Nov 08, 2018 4.810 4.810 4.600 4.650 6,815 -0.10(-2.11%)
Nov 07, 2018 4.613 4.750 4.550 4.750 14,361 +0.17(+3.75%)
Nov 06, 2018 4.535 4.850 4.535 4.579 4,255 +0.20(+4.57%)
Nov 05, 2018 4.540 4.750 4.350 4.378 8,850 +0.10(+2.30%)
Nov 02, 2018 4.310 4.470 4.280 4.280 7,900 -0.07(-1.61%)
Nov 01, 2018 4.260 4.460 4.260 4.350 12,318 +0.00(+0.00%)
Oct 31, 2018 4.260 4.350 4.260 4.350 362 +0.09(+2.19%)
Oct 30, 2018 4.210 4.257 4.210 4.257 2,106 -0.09(-2.14%)
Oct 29, 2018 4.300 4.470 4.200 4.350 6,901 +0.03(+0.69%)
Oct 26, 2018 4.300 4.480 4.300 4.320 1,600 -0.09(-2.04%)
Oct 25, 2018 4.480 4.480 4.310 4.410 1,231 -0.07(-1.56%)
Oct 24, 2018 4.470 4.539 4.300 4.480 15,096 +0.12(+2.75%)
Oct 23, 2018 4.310 4.490 4.250 4.360 6,977 -0.04(-0.91%)
Oct 22, 2018 4.348 4.400 4.310 4.400 1,595 +0.04(+0.92%)
Oct 19, 2018 4.320 4.540 4.320 4.360 22,200 +0.07(+1.63%)
Oct 18, 2018 4.230 4.300 4.170 4.290 7,065 +0.14(+3.37%)
Oct 17, 2018 4.100 4.150 4.074 4.150 2,423 +0.07(+1.71%)
Oct 16, 2018 4.069 4.100 4.069 4.080 1,629 +0.12(+3.03%)
Oct 15, 2018 4.150 4.150 3.960 3.960 1,066 -0.22(-5.26%)
Oct 12, 2018 4.010 4.250 4.000 4.180 6,400 +0.17(+4.11%)
Oct 11, 2018 4.000 4.050 3.930 4.015 17,017 -0.08(-1.83%)
Oct 10, 2018 4.118 4.120 4.050 4.090 11,741 -0.03(-0.73%)
Oct 09, 2018 4.100 4.159 4.090 4.120 7,413 +0.03(+0.73%)
Oct 08, 2018 4.150 4.150 4.080 4.090 5,187 +0.02(+0.49%)
Oct 05, 2018 4.150 4.260 4.060 4.070 26,000 -0.03(-0.73%)
Oct 04, 2018 4.100 4.180 4.100 4.100 7,284 -0.10(-2.38%)
Oct 03, 2018 4.080 4.210 4.080 4.200 5,086 +0.09(+2.20%)
Oct 02, 2018 4.100 4.158 4.080 4.110 5,006 +0.02(+0.48%)
Oct 01, 2018 4.090 4.180 4.090 4.090 3,315 -0.01(-0.24%)
Sep 28, 2018 4.290 4.290 4.100 4.100 2,100 -0.02(-0.49%)
Sep 27, 2018 4.290 4.290 4.060 4.120 12,406 +0.02(+0.49%)
Sep 26, 2018 4.090 4.110 4.080 4.100 11,496 +0.00(+0.00%)
Sep 25, 2018 4.098 4.329 4.095 4.100 52,497 +0.02(+0.49%)
Sep 24, 2018 4.120 4.130 4.080 4.080 3,324 -0.02(-0.49%)
Sep 21, 2018 4.070 4.180 4.070 4.100 15,100 -0.08(-1.91%)
Sep 20, 2018 4.050 4.200 4.050 4.180 11,738 +0.07(+1.62%)
Sep 19, 2018 4.110 4.182 4.070 4.114 20,106 -0.14(-3.21%)
Sep 18, 2018 4.200 4.280 4.110 4.250 12,548 +0.06(+1.43%)
Sep 17, 2018 4.050 4.190 4.050 4.190 6,378 +0.16(+3.97%)
Sep 14, 2018 4.050 4.050 4.030 4.030 500 +0.00(+0.00%)
Sep 13, 2018 4.070 4.149 4.000 4.030 14,388 -0.12(-2.89%)
Sep 12, 2018 4.059 4.150 4.051 4.150 8,111 +0.10(+2.47%)
Sep 11, 2018 4.020 4.110 4.020 4.050 8,222 +0.03(+0.75%)
Sep 10, 2018 4.140 4.140 4.011 4.020 16,250 -0.02(-0.50%)
Sep 07, 2018 4.270 4.270 4.040 4.040 9,800 -0.14(-3.35%)
Sep 06, 2018 4.290 4.290 4.180 4.180 19,547 -0.11(-2.56%)
Sep 05, 2018 4.350 4.350 4.223 4.290 9,913 +0.06(+1.42%)
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.