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 (%)
Oct 31, 2003 7.310 7.311 7.310 7.311 300 +0.03(+0.41%)
Oct 30, 2003 7.281 7.281 7.281 7.281 200 -0.17(-2.27%)
Oct 29, 2003 7.171 7.450 7.170 7.450 700 +0.33(+4.63%)
Oct 28, 2003 7.301 7.490 7.120 7.120 1,700 -0.13(-1.79%)
Oct 27, 2003 7.180 7.489 7.120 7.250 13,400 +0.16(+2.26%)
Oct 24, 2003 7.000 7.100 6.760 7.090 7,100 +0.03(+0.42%)
Oct 23, 2003 6.799 7.060 6.799 7.060 1,400 +0.37(+5.53%)
Oct 22, 2003 7.050 7.070 6.670 6.690 8,300 -0.49(-6.81%)
Oct 21, 2003 7.430 7.450 6.500 7.179 6,800 -0.27(-3.64%)
Oct 20, 2003 7.300 7.500 6.980 7.450 6,600 +0.16(+2.19%)
Oct 17, 2003 7.230 7.300 7.230 7.290 1,100 +0.01(+0.14%)
Oct 16, 2003 7.280 7.280 7.280 7.280 100 -0.01(-0.14%)
Oct 15, 2003 7.190 7.350 7.190 7.290 2,200 +0.10(+1.39%)
Oct 14, 2003 7.100 7.190 7.090 7.190 1,700 +0.00(+0.01%)
Oct 13, 2003 7.190 7.190 7.189 7.189 1,100 +0.11(+1.54%)
Oct 10, 2003 7.080 7.080 7.080 7.080 300 -0.10(-1.38%)
Oct 09, 2003 7.050 7.190 7.000 7.179 2,020 +0.03(+0.41%)
Oct 08, 2003 7.180 7.180 7.150 7.150 1,100 +0.00(+0.00%)
Oct 07, 2003 7.152 7.152 7.150 7.150 300 +0.02(+0.29%)
Oct 06, 2003 7.130 7.160 6.990 7.129 3,700 -0.00(-0.01%)
Oct 03, 2003 7.149 7.149 7.130 7.130 400 +0.08(+1.13%)
Oct 02, 2003 7.320 7.321 6.700 7.050 6,000 -0.20(-2.77%)
Oct 01, 2003 7.271 7.271 7.251 7.251 300 +0.04(+0.57%)
Sep 30, 2003 7.550 7.550 7.210 7.210 2,779 -0.19(-2.57%)
Sep 29, 2003 7.090 7.500 7.060 7.400 3,800 +0.44(+6.32%)
Sep 26, 2003 6.930 6.990 6.930 6.960 700 -0.09(-1.28%)
Sep 25, 2003 7.370 7.400 7.050 7.050 2,000 -0.02(-0.28%)
Sep 24, 2003 7.300 7.070 7.070 7.070 1,910 -0.23(-3.15%)
Sep 23, 2003 7.350 7.400 7.300 7.300 2,400 +0.13(+1.81%)
Sep 22, 2003 7.181 7.181 7.170 7.170 468 -0.09(-1.24%)
Sep 19, 2003 7.211 7.260 7.210 7.260 1,100 +0.11(+1.54%)
Sep 18, 2003 7.081 7.150 7.080 7.150 700 -0.25(-3.38%)
Sep 17, 2003 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
Sep 16, 2003 7.070 7.400 6.930 7.400 3,800 +0.35(+4.96%)
Sep 15, 2003 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
Sep 12, 2003 7.060 7.060 6.990 7.050 5,700 -0.00(-0.01%)
Sep 11, 2003 7.151 7.250 7.051 7.051 500 +0.15(+2.17%)
Sep 10, 2003 6.950 7.060 6.900 6.901 7,300 +0.00(+0.01%)
Sep 09, 2003 6.970 7.140 6.890 6.900 20,500 -0.21(-2.97%)
Sep 08, 2003 6.860 7.270 6.840 7.111 8,600 +0.14(+2.02%)
Sep 05, 2003 6.880 6.970 6.790 6.970 1,400 +0.29(+4.34%)
Sep 04, 2003 6.830 7.000 6.630 6.680 45,800 +0.01(+0.15%)
Sep 03, 2003 6.830 6.960 6.580 6.670 12,700 -0.09(-1.32%)
Sep 02, 2003 6.890 6.890 6.700 6.759 7,200 +0.09(+1.33%)
Aug 29, 2003 6.971 6.971 6.640 6.670 19,500 -0.40(-5.66%)
Aug 28, 2003 6.990 7.270 6.520 7.070 14,300 +0.21(+3.06%)
Aug 27, 2003 7.100 7.170 6.691 6.860 18,100 -0.14(-1.99%)
Aug 26, 2003 6.850 6.999 6.819 6.999 4,200 -0.05(-0.72%)
Aug 25, 2003 6.750 7.060 6.680 7.050 2,500 -0.09(-1.26%)
Aug 22, 2003 6.570 7.140 6.570 7.140 3,500 +0.14(+2.00%)
Aug 21, 2003 7.011 7.050 7.000 7.000 3,200 -0.08(-1.14%)
Aug 20, 2003 6.480 7.170 6.480 7.081 3,400 +0.53(+8.11%)
Aug 19, 2003 6.495 6.550 6.495 6.550 7,800 -0.01(-0.15%)
Aug 18, 2003 6.570 6.580 6.560 6.560 700 +0.00(+0.00%)
Aug 15, 2003 6.560 6.560 6.500 6.560 1,500 -0.36(-5.20%)
Aug 14, 2003 6.920 6.920 6.920 6.920 1,000 +0.71(+11.43%)
Aug 13, 2003 6.210 6.210 6.210 6.210 100 -0.08(-1.27%)
Aug 12, 2003 6.290 6.290 6.290 6.290 2,100 -0.10(-1.56%)
Aug 11, 2003 6.400 6.400 6.390 6.390 1,300 -0.20(-3.03%)
Aug 08, 2003 6.590 6.590 6.590 6.590 0 +0.00(+0.00%)
Aug 07, 2003 6.610 6.610 6.590 6.590 700 -0.01(-0.14%)
Aug 06, 2003 6.350 6.650 6.240 6.599 6,000 +0.01(+0.14%)
Aug 05, 2003 6.770 6.790 6.590 6.590 1,500 -0.34(-4.87%)
Aug 04, 2003 6.600 7.000 6.600 6.927 2,100 +0.45(+6.90%)
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.