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 (%)
May 31, 2006 7.940 8.030 7.930 8.030 3,300 +0.13(+1.65%)
May 30, 2006 7.977 7.990 7.900 7.900 923 -0.14(-1.74%)
May 26, 2006 8.040 8.040 8.040 8.040 384 +0.14(+1.77%)
May 25, 2006 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
May 24, 2006 7.930 7.930 7.900 7.900 600 -0.03(-0.38%)
May 23, 2006 7.900 7.980 7.896 7.930 1,600 +0.06(+0.76%)
May 22, 2006 7.870 7.870 7.870 7.870 100 -0.03(-0.38%)
May 19, 2006 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
May 18, 2006 7.470 8.040 7.470 7.900 6,418 +0.10(+1.28%)
May 17, 2006 8.330 8.330 7.750 7.800 6,380 -0.40(-4.88%)
May 16, 2006 8.250 8.250 8.162 8.200 1,300 +0.15(+1.86%)
May 15, 2006 7.900 8.400 7.900 8.050 920 -0.73(-8.31%)
May 12, 2006 8.740 8.780 8.600 8.780 1,200 +0.28(+3.29%)
May 11, 2006 8.942 8.942 7.920 8.500 11,220 +0.18(+2.16%)
May 10, 2006 9.200 9.790 8.020 8.320 22,846 -0.76(-8.37%)
May 09, 2006 9.180 9.180 9.080 9.080 2,218 +0.00(+0.00%)
May 08, 2006 8.770 9.170 8.600 9.080 5,984 +0.32(+3.65%)
May 05, 2006 8.920 8.920 8.760 8.760 500 +0.31(+3.67%)
May 04, 2006 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
May 03, 2006 8.380 8.450 8.380 8.450 400 -0.29(-3.32%)
May 02, 2006 8.650 8.740 8.600 8.740 1,000 +0.09(+1.04%)
May 01, 2006 8.500 8.650 8.500 8.650 1,050 +0.25(+2.98%)
Apr 28, 2006 8.400 8.400 8.350 8.400 1,700 -0.05(-0.59%)
Apr 27, 2006 8.570 8.570 8.450 8.450 8,223 -0.11(-1.29%)
Apr 26, 2006 8.580 8.650 8.560 8.560 1,500 +0.01(+0.12%)
Apr 25, 2006 8.650 8.650 8.550 8.550 2,570 -0.10(-1.16%)
Apr 24, 2006 8.600 8.650 8.600 8.650 304 +0.06(+0.70%)
Apr 21, 2006 8.680 8.680 8.590 8.590 4,785 -0.09(-1.04%)
Apr 20, 2006 8.700 8.700 8.680 8.680 2,320 -0.01(-0.12%)
Apr 19, 2006 8.750 8.860 8.650 8.690 8,031 -0.07(-0.80%)
Apr 18, 2006 8.600 8.902 8.587 8.760 13,253 +0.30(+3.55%)
Apr 17, 2006 8.440 8.770 8.290 8.460 21,582 +0.37(+4.57%)
Apr 13, 2006 8.090 8.090 8.090 8.090 0 +0.00(+0.00%)
Apr 12, 2006 8.090 8.090 8.090 8.090 100 +0.14(+1.76%)
Apr 11, 2006 7.950 7.950 7.950 7.950 0 +0.00(+0.00%)
Apr 10, 2006 7.860 7.950 7.860 7.950 300 +0.10(+1.27%)
Apr 07, 2006 7.797 8.200 7.797 7.850 2,525 +0.12(+1.55%)
Apr 06, 2006 7.730 7.730 7.730 7.730 200 -0.42(-5.15%)
Apr 05, 2006 7.510 8.430 7.510 8.150 800 -0.15(-1.81%)
Apr 04, 2006 8.160 8.300 8.140 8.300 1,412 +0.21(+2.60%)
Apr 03, 2006 7.745 8.090 7.745 8.090 1,400 +0.16(+2.02%)
Mar 31, 2006 8.160 8.160 7.930 7.930 2,935 -0.23(-2.82%)
Mar 30, 2006 8.100 8.250 8.002 8.160 3,000 +0.13(+1.62%)
Mar 29, 2006 8.200 8.240 8.000 8.030 9,900 +0.11(+1.44%)
Mar 28, 2006 7.916 7.916 7.916 7.916 200 -0.03(-0.43%)
Mar 27, 2006 7.724 7.950 7.670 7.950 1,644 +0.01(+0.13%)
Mar 24, 2006 7.542 7.940 7.542 7.940 700 +0.37(+4.87%)
Mar 23, 2006 7.160 7.572 7.160 7.572 200 -0.03(-0.37%)
Mar 22, 2006 7.500 7.840 7.500 7.600 2,100 +0.44(+6.15%)
Mar 21, 2006 7.220 7.220 7.160 7.160 500 -0.33(-4.40%)
Mar 20, 2006 7.490 7.490 7.490 7.490 500 +0.34(+4.75%)
Mar 17, 2006 7.440 7.440 7.150 7.150 1,071 -0.29(-3.90%)
Mar 16, 2006 7.350 7.450 7.350 7.440 500 +0.15(+2.06%)
Mar 15, 2006 7.290 7.290 7.290 7.290 0 +0.00(+0.00%)
Mar 14, 2006 7.290 7.330 7.290 7.290 400 +0.04(+0.55%)
Mar 13, 2006 7.500 7.650 7.250 7.250 2,117 -0.40(-5.23%)
Mar 10, 2006 7.650 7.650 7.650 7.650 0 +0.00(+0.00%)
Mar 09, 2006 7.720 7.800 7.650 7.650 3,068 -0.02(-0.26%)
Mar 08, 2006 8.250 8.440 7.550 7.670 18,047 +0.23(+3.09%)
Mar 07, 2006 7.400 7.440 7.400 7.440 5,010 +0.04(+0.55%)
Mar 06, 2006 7.304 7.399 7.304 7.399 601 +0.14(+1.86%)
Mar 03, 2006 7.150 7.630 7.130 7.264 1,402 +0.12(+1.74%)
Mar 02, 2006 6.940 7.150 6.840 7.140 1,902 -0.06(-0.83%)
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.