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 (%)
Jan 29, 2021 7.890 7.890 7.095 7.245 6,700 -0.09(-1.24%)
Jan 28, 2021 7.165 7.570 7.165 7.336 12,055 +0.09(+1.19%)
Jan 27, 2021 7.160 7.470 7.153 7.250 4,100 -0.21(-2.88%)
Jan 26, 2021 7.530 7.770 7.425 7.465 5,201 -0.03(-0.33%)
Jan 25, 2021 7.290 7.540 7.260 7.490 9,936 +0.24(+3.31%)
Jan 22, 2021 7.760 7.810 7.100 7.250 31,300 -0.30(-3.97%)
Jan 21, 2021 7.610 8.000 7.500 7.550 8,507 -0.28(-3.58%)
Jan 20, 2021 8.190 8.190 7.580 7.830 10,165 -0.17(-2.12%)
Jan 19, 2021 8.050 8.110 7.780 8.000 13,283 +0.04(+0.57%)
Jan 15, 2021 8.110 8.400 7.670 7.955 21,900 -0.46(-5.47%)
Jan 14, 2021 7.950 8.550 7.950 8.415 52,769 +0.59(+7.54%)
Jan 13, 2021 7.930 7.930 7.567 7.825 20,639 -0.12(-1.45%)
Jan 12, 2021 7.180 8.110 7.180 7.940 23,565 +0.73(+10.12%)
Jan 11, 2021 7.000 7.570 6.960 7.210 30,555 +0.05(+0.70%)
Jan 08, 2021 6.720 7.210 6.720 7.160 16,500 +0.23(+3.32%)
Jan 07, 2021 6.620 7.330 6.620 6.930 33,432 +0.33(+5.00%)
Jan 06, 2021 6.350 6.850 6.350 6.600 24,892 +0.00(+0.00%)
Jan 05, 2021 6.300 6.670 6.260 6.600 31,645 +0.10(+1.54%)
Jan 04, 2021 7.080 7.089 6.390 6.500 85,453 -0.67(-9.34%)
Dec 31, 2020 7.170 7.170 7.170 742,329 -1.08(-13.09%)
Dec 30, 2020 6.800 10.14 6.800 8.250 742,329 +1.75(+26.92%)
Dec 29, 2020 6.290 7.450 6.280 6.500 136,796 +0.25(+4.00%)
Dec 28, 2020 6.240 6.290 6.000 6.250 45,026 +0.25(+4.17%)
Dec 24, 2020 5.740 6.170 5.510 6.000 47,400 +0.53(+9.69%)
Dec 23, 2020 5.320 5.750 5.320 5.470 7,595 +0.21(+3.99%)
Dec 22, 2020 5.490 5.490 5.220 5.260 17,153 -0.14(-2.59%)
Dec 21, 2020 5.450 5.550 5.210 5.400 4,308 -0.08(-1.46%)
Dec 18, 2020 5.200 5.740 5.125 5.480 47,100 +0.44(+8.73%)
Dec 17, 2020 4.890 5.110 4.860 5.040 3,790 +0.11(+2.23%)
Dec 16, 2020 4.980 5.066 4.900 4.930 3,709 -0.07(-1.40%)
Dec 15, 2020 5.000 5.060 4.960 5.000 7,576 +0.00(+0.00%)
Dec 14, 2020 4.960 5.000 4.885 5.000 2,431 +0.20(+4.17%)
Dec 11, 2020 4.750 4.850 4.750 4.800 3,700 +0.05(+1.05%)
Dec 10, 2020 4.680 4.750 4.680 4.750 3,294 -0.01(-0.21%)
Dec 09, 2020 4.740 4.830 4.720 4.760 3,433 +0.02(+0.42%)
Dec 08, 2020 4.800 4.850 4.740 4.740 6,473 -0.04(-0.84%)
Dec 07, 2020 4.790 4.830 4.780 4.780 4,497 -0.04(-0.83%)
Dec 04, 2020 4.720 4.897 4.720 4.820 3,400 +0.07(+1.47%)
Dec 03, 2020 4.750 4.750 4.750 211 +0.00(+0.00%)
Dec 02, 2020 4.510 4.800 4.510 4.750 11,890 +0.20(+4.40%)
Dec 01, 2020 4.640 4.707 4.430 4.550 3,297 +0.13(+2.94%)
Nov 30, 2020 4.590 4.630 4.420 4.420 6,796 -0.00(-0.00%)
Nov 27, 2020 4.420 4.420 4.420 4.420 600 +0.01(+0.23%)
Nov 25, 2020 4.410 4.410 4.410 243 +0.00(+0.00%)
Nov 24, 2020 4.221 4.440 4.221 4.410 4,156 +0.08(+1.85%)
Nov 23, 2020 4.260 4.490 4.260 4.330 3,334 +0.08(+1.88%)
Nov 20, 2020 4.320 4.400 4.250 4.250 11,700 -0.20(-4.40%)
Nov 19, 2020 4.326 4.446 4.326 4.446 2,756 +0.15(+3.38%)
Nov 18, 2020 4.260 4.375 4.260 4.300 1,656 +0.05(+1.18%)
Nov 17, 2020 4.380 4.439 4.250 4.250 2,526 -0.13(-2.97%)
Nov 16, 2020 4.410 4.480 4.250 4.380 4,590 +0.02(+0.41%)
Nov 13, 2020 4.361 4.400 4.350 4.362 6,900 -0.08(-1.75%)
Nov 12, 2020 5.000 5.000 4.400 4.440 23,603 -0.38(-7.87%)
Nov 11, 2020 4.805 4.819 4.805 4.819 415 +0.07(+1.46%)
Nov 10, 2020 4.750 4.750 4.750 133 +0.00(+0.00%)
Nov 09, 2020 4.760 4.919 4.750 4.750 11,084 +0.10(+2.15%)
Nov 06, 2020 4.550 4.650 4.550 4.650 4,000 +0.12(+2.63%)
Nov 05, 2020 4.441 4.531 4.441 4.531 1,598 +0.02(+0.37%)
Nov 04, 2020 4.514 4.514 4.514 4.514 913 -0.09(-1.87%)
Nov 03, 2020 4.600 4.600 4.600 4.600 483 +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.