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, 2023 9.570 9.660 9.415 9.660 5,504 +0.21(+2.22%)
May 30, 2023 9.500 10.05 9.380 9.450 17,219 +0.04(+0.43%)
May 25, 2023 9.410 415 +0.08(+0.91%)
May 24, 2023 9.300 9.550 9.300 9.325 870 -0.12(-1.32%)
May 23, 2023 9.540 9.810 9.300 9.450 9,685 -0.03(-0.32%)
May 22, 2023 9.480 10.01 9.230 9.480 17,436 +0.25(+2.71%)
May 19, 2023 9.150 9.420 9.040 9.230 7,119 -0.05(-0.59%)
May 18, 2023 9.150 9.460 9.000 9.285 4,913 -0.21(-2.26%)
May 17, 2023 9.110 9.505 9.000 9.500 14,429 +0.25(+2.70%)
May 16, 2023 9.390 9.600 9.250 9.250 5,987 -0.14(-1.49%)
May 15, 2023 9.560 9.710 9.005 9.390 11,000 +0.02(+0.21%)
May 12, 2023 9.340 9.600 9.300 9.370 3,797 -0.30(-3.10%)
May 11, 2023 9.500 9.910 9.000 9.670 8,811 -0.33(-3.30%)
May 10, 2023 10.54 10.70 9.910 10.00 11,075 -0.52(-4.94%)
May 09, 2023 10.20 10.65 9.850 10.52 5,367 +0.54(+5.42%)
May 08, 2023 9.880 9.979 9.880 9.979 1,007 -0.19(-1.88%)
May 05, 2023 9.500 10.19 9.500 10.17 5,998 +0.62(+6.44%)
May 04, 2023 9.476 9.555 9.150 9.555 4,050 -0.20(-2.00%)
May 03, 2023 9.500 9.931 9.500 9.750 5,579 +0.31(+3.24%)
May 02, 2023 9.994 9.994 9.444 9.444 3,372 -0.50(-4.99%)
May 01, 2023 9.940 9.940 9.940 9.940 920 -0.06(-0.60%)
Apr 28, 2023 9.900 10.06 9.900 10.00 1,280 +0.00(+0.00%)
Apr 27, 2023 9.890 10.14 9.800 10.00 3,405 +0.03(+0.29%)
Apr 26, 2023 10.10 10.10 9.950 9.971 6,516 -0.08(-0.78%)
Apr 25, 2023 10.25 10.25 9.900 10.05 7,157 -0.05(-0.50%)
Apr 24, 2023 10.32 10.32 10.07 10.10 7,444 -0.05(-0.49%)
Apr 21, 2023 10.40 10.40 10.15 10.15 3,261 -0.23(-2.22%)
Apr 20, 2023 10.40 10.40 10.38 10.38 401 -0.01(-0.10%)
Apr 19, 2023 10.20 10.40 10.01 10.39 3,006 +0.11(+1.07%)
Apr 18, 2023 10.53 10.56 10.25 10.28 1,008 -0.26(-2.47%)
Apr 17, 2023 10.54 10.54 10.54 10.54 354 -0.00(-0.04%)
Apr 14, 2023 10.54 10.54 10.54 10.54 388 -0.17(-1.55%)
Apr 13, 2023 10.42 10.78 10.30 10.71 3,741 +0.24(+2.29%)
Apr 12, 2023 10.53 10.56 10.12 10.47 7,036 -0.06(-0.57%)
Apr 11, 2023 10.57 10.57 10.53 10.53 1,020 -0.05(-0.46%)
Apr 10, 2023 9.720 10.58 9.720 10.58 5,221 +0.84(+8.61%)
Apr 06, 2023 9.710 10.09 9.700 9.740 7,835 +0.04(+0.41%)
Apr 05, 2023 10.00 10.19 9.590 9.700 3,477 -0.30(-3.00%)
Apr 04, 2023 10.37 10.37 9.970 10.00 4,570 -0.58(-5.48%)
Apr 03, 2023 10.39 10.79 9.968 10.58 12,582 -0.07(-0.66%)
Mar 31, 2023 10.57 10.75 10.40 10.65 9,834 +0.12(+1.09%)
Mar 30, 2023 10.51 10.70 10.48 10.54 3,693 -0.06(-0.61%)
Mar 29, 2023 10.86 11.00 10.53 10.60 5,770 -0.13(-1.21%)
Mar 28, 2023 10.65 11.03 10.50 10.73 9,641 +0.06(+0.56%)
Mar 27, 2023 11.06 11.06 10.38 10.67 10,072 +0.08(+0.76%)
Mar 24, 2023 10.50 10.80 10.37 10.59 19,157 -0.12(-1.12%)
Mar 23, 2023 11.21 12.16 10.50 10.71 9,761 -0.47(-4.22%)
Mar 22, 2023 11.60 11.94 11.10 11.18 2,522 -0.35(-3.02%)
Mar 21, 2023 12.00 12.60 11.30 11.53 9,512 -0.29(-2.45%)
Mar 20, 2023 11.04 12.16 11.04 11.82 6,920 +0.04(+0.34%)
Mar 17, 2023 13.00 13.00 11.02 11.78 18,590 -1.37(-10.42%)
Mar 16, 2023 12.76 13.95 12.76 13.15 15,389 +0.12(+0.92%)
Mar 15, 2023 13.25 13.35 12.00 13.03 19,614 -0.17(-1.29%)
Mar 14, 2023 13.49 14.26 13.18 13.20 6,516 +0.02(+0.16%)
Mar 13, 2023 12.25 14.35 12.25 13.18 14,091 +0.38(+2.96%)
Mar 10, 2023 13.90 14.40 12.18 12.80 15,718 -0.82(-6.02%)
Mar 09, 2023 14.67 14.96 13.58 13.62 9,733 -1.08(-7.35%)
Mar 08, 2023 15.05 15.05 14.65 14.70 4,674 -0.41(-2.73%)
Mar 07, 2023 15.59 16.07 14.90 15.11 6,405 -0.71(-4.47%)
Mar 06, 2023 15.17 15.97 15.06 15.82 1,036 +1.06(+7.18%)
Mar 03, 2023 14.51 14.94 14.27 14.76 3,823 +0.29(+2.00%)
Mar 02, 2023 14.25 15.18 14.25 14.47 7,622 -0.29(-2.00%)
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.