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, 2005 5.690 5.690 5.690 5.690 0 +0.00(+0.00%)
May 27, 2005 5.690 5.690 5.690 5.690 0 +0.00(+0.00%)
May 26, 2005 5.300 5.690 5.280 5.690 4,201 -0.09(-1.56%)
May 25, 2005 5.830 5.830 5.780 5.780 1,000 +0.51(+9.68%)
May 24, 2005 5.270 5.270 5.270 5.270 0 +0.00(+0.00%)
May 23, 2005 5.420 5.420 5.270 5.270 900 -0.31(-5.56%)
May 20, 2005 5.281 5.880 5.281 5.580 2,200 +0.18(+3.33%)
May 19, 2005 5.040 5.400 5.040 5.400 2,800 +0.15(+2.86%)
May 18, 2005 5.250 5.300 5.250 5.250 1,900 +0.00(+0.00%)
May 17, 2005 5.250 5.250 5.250 5.250 200 +0.04(+0.77%)
May 16, 2005 5.150 5.400 5.150 5.210 3,000 -0.17(-3.16%)
May 13, 2005 5.020 5.560 5.000 5.380 12,425 -0.08(-1.47%)
May 12, 2005 5.460 5.460 5.460 5.460 0 +0.00(+0.00%)
May 11, 2005 5.480 5.480 5.460 5.460 1,989 -0.54(-9.00%)
May 10, 2005 6.000 6.000 6.000 6.000 200 +0.30(+5.26%)
May 09, 2005 5.320 5.700 5.320 5.700 5,050 +0.09(+1.60%)
May 06, 2005 5.610 5.630 5.610 5.610 1,001 +0.29(+5.45%)
May 05, 2005 5.551 5.551 5.320 5.320 600 -0.18(-3.27%)
May 04, 2005 5.500 5.501 5.280 5.500 4,101 -0.20(-3.51%)
May 03, 2005 5.700 6.480 5.500 5.700 35,132 +0.41(+7.79%)
May 02, 2005 5.288 5.288 5.288 5.288 0 +0.00(+0.00%)
Apr 29, 2005 5.288 5.288 5.288 5.288 0 +0.00(+0.00%)
Apr 28, 2005 5.288 5.288 5.288 5.288 100 -0.19(-3.50%)
Apr 27, 2005 5.480 5.480 5.480 5.480 0 +0.00(+0.00%)
Apr 26, 2005 5.480 5.480 5.480 5.480 2,150 -0.29(-5.03%)
Apr 25, 2005 5.770 5.770 5.770 5.770 0 +0.00(+0.00%)
Apr 22, 2005 5.770 5.770 5.770 5.770 0 +0.00(+0.00%)
Apr 21, 2005 5.770 5.770 5.770 5.770 0 +0.00(+0.00%)
Apr 20, 2005 5.270 5.770 5.270 5.770 1,735 +0.51(+9.70%)
Apr 19, 2005 5.780 5.780 5.260 5.260 400 +0.10(+1.94%)
Apr 18, 2005 5.160 5.160 5.160 5.160 250 -0.24(-4.44%)
Apr 15, 2005 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Apr 14, 2005 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Apr 13, 2005 5.400 5.400 5.400 5.400 0 +0.00(+0.00%)
Apr 12, 2005 5.330 5.400 5.330 5.400 1,600 -0.09(-1.62%)
Apr 11, 2005 5.489 5.489 5.489 5.489 0 +0.00(+0.00%)
Apr 08, 2005 5.489 5.489 5.489 5.489 0 +0.00(+0.00%)
Apr 07, 2005 5.489 5.489 5.489 5.489 100 +0.05(+0.90%)
Apr 06, 2005 5.380 5.440 5.360 5.440 1,700 -0.26(-4.56%)
Apr 05, 2005 5.700 5.700 5.700 5.700 3,200 -0.03(-0.52%)
Apr 04, 2005 5.600 5.730 5.510 5.730 2,900 +0.13(+2.32%)
Apr 01, 2005 5.600 5.600 5.600 5.600 1,100 -0.15(-2.59%)
Mar 31, 2005 5.610 5.749 5.610 5.749 800 -0.00(-0.03%)
Mar 30, 2005 5.751 5.751 5.751 5.751 550 -0.01(-0.16%)
Mar 29, 2005 5.700 5.760 5.620 5.760 3,200 +0.06(+1.05%)
Mar 28, 2005 5.620 5.760 5.620 5.700 4,500 -0.07(-1.23%)
Mar 24, 2005 5.771 5.771 5.771 5.771 150 -0.18(-3.01%)
Mar 23, 2005 5.620 6.169 5.620 5.950 11,474 +0.18(+3.10%)
Mar 22, 2005 5.750 6.100 5.700 5.771 11,200 -0.26(-4.31%)
Mar 21, 2005 6.010 6.159 5.950 6.031 7,300 -0.01(-0.15%)
Mar 18, 2005 6.020 6.580 6.020 6.040 9,471 -0.08(-1.29%)
Mar 17, 2005 6.870 6.870 6.020 6.119 16,295 -0.80(-11.58%)
Mar 16, 2005 6.000 7.250 6.000 6.920 102,659 +1.17(+20.35%)
Mar 15, 2005 5.850 5.850 5.750 5.750 1,000 -0.10(-1.71%)
Mar 14, 2005 5.890 5.890 5.800 5.850 1,100 -0.03(-0.51%)
Mar 11, 2005 5.720 5.960 5.720 5.880 1,600 +0.04(+0.68%)
Mar 10, 2005 5.730 5.850 5.710 5.840 1,700 +0.08(+1.41%)
Mar 09, 2005 5.750 5.870 5.660 5.759 1,400 +0.08(+1.41%)
Mar 08, 2005 5.740 5.911 5.679 5.679 3,669 -0.08(-1.34%)
Mar 07, 2005 5.990 5.990 5.730 5.756 2,800 +0.16(+2.79%)
Mar 04, 2005 5.580 5.600 5.580 5.600 201 -0.39(-6.51%)
Mar 03, 2005 5.990 5.990 5.840 5.990 1,200 +0.09(+1.53%)
Mar 02, 2005 5.800 5.900 5.800 5.900 9,100 -0.01(-0.19%)
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.