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 (%)
Nov 30, 2016 3.875 4.470 3.810 4.050 50,570 +0.20(+5.33%)
Nov 29, 2016 3.830 3.900 3.820 3.845 4,050 -0.12(-3.15%)
Nov 28, 2016 4.000 4.000 3.920 3.970 1,910 +0.00(+0.00%)
Nov 25, 2016 3.870 3.970 3.860 3.970 4,884 +0.12(+3.12%)
Nov 23, 2016 3.850 3.850 3.850 0 +0.03(+0.79%)
Nov 22, 2016 3.920 3.950 3.660 3.820 23,695 -0.09(-2.30%)
Nov 21, 2016 3.840 4.040 3.840 3.910 9,490 +0.08(+2.16%)
Nov 18, 2016 3.950 4.070 3.827 3.827 7,197 -0.05(-1.36%)
Nov 17, 2016 4.210 4.210 3.786 3.880 18,041 -0.26(-6.28%)
Nov 16, 2016 3.870 4.390 3.870 4.140 128,523 +0.37(+9.82%)
Nov 15, 2016 3.670 3.940 3.670 3.770 17,386 +0.01(+0.27%)
Nov 14, 2016 3.670 3.760 3.660 3.760 10,787 +0.06(+1.62%)
Nov 11, 2016 3.650 3.700 3.650 3.700 8,329 +0.22(+6.32%)
Nov 10, 2016 3.800 3.923 3.480 3.480 8,048 -0.35(-9.08%)
Nov 09, 2016 3.770 3.828 3.750 3.828 5,803 -0.01(-0.28%)
Nov 08, 2016 3.830 3.842 3.750 3.838 2,131 +0.07(+1.82%)
Nov 07, 2016 3.762 3.842 3.760 3.770 3,312 -0.05(-1.31%)
Nov 04, 2016 3.760 3.930 3.750 3.820 3,189 +0.07(+1.87%)
Nov 03, 2016 3.650 3.890 3.650 3.750 20,154 +0.12(+3.31%)
Nov 02, 2016 3.610 3.640 3.497 3.630 2,870 -0.03(-0.74%)
Nov 01, 2016 3.640 3.668 3.640 3.657 1,004 -0.05(-1.42%)
Oct 28, 2016 3.710 3.710 3.710 150 -0.02(-0.54%)
Oct 27, 2016 3.770 3.770 3.630 3.730 8,490 -0.04(-1.06%)
Oct 26, 2016 3.916 3.916 3.770 3.770 774 -0.09(-2.33%)
Oct 24, 2016 3.780 3.860 3.860 3.860 6 +0.06(+1.58%)
Oct 21, 2016 3.790 3.800 3.770 3.800 1,402 +0.03(+0.80%)
Oct 20, 2016 3.810 3.863 3.770 3.770 880 +0.01(+0.27%)
Oct 19, 2016 3.760 3.968 3.760 3.760 692 +0.01(+0.27%)
Oct 18, 2016 3.851 3.950 3.730 3.750 23,624 +0.04(+1.08%)
Oct 17, 2016 3.800 3.880 3.710 3.710 17,945 -0.06(-1.59%)
Oct 14, 2016 3.740 3.860 3.740 3.770 16,833 -0.01(-0.26%)
Oct 13, 2016 3.790 3.790 3.780 3.780 261 +0.02(+0.53%)
Oct 12, 2016 3.900 3.980 3.760 3.760 20,327 -0.02(-0.53%)
Oct 11, 2016 3.860 4.000 3.780 3.780 24,729 +0.00(+0.00%)
Oct 10, 2016 3.840 3.903 3.780 3.780 29,632 +0.07(+1.89%)
Oct 06, 2016 3.720 3.710 3.710 3.710 1,900 -0.10(-2.75%)
Oct 05, 2016 3.780 3.815 3.780 3.815 1,018 +0.09(+2.55%)
Oct 04, 2016 3.750 3.750 3.700 3.720 27,763 -0.03(-0.80%)
Oct 03, 2016 3.700 3.820 3.700 3.750 33,312 +0.00(+0.00%)
Sep 30, 2016 3.740 3.834 3.700 3.750 4,774 +0.04(+1.08%)
Sep 29, 2016 3.830 3.860 3.710 3.710 9,502 -0.15(-3.89%)
Sep 28, 2016 3.840 3.930 3.810 3.860 89,465 +0.00(+0.00%)
Sep 27, 2016 3.930 3.930 3.850 3.860 29,595 -0.04(-1.03%)
Sep 26, 2016 3.890 3.980 3.880 3.900 18,320 +0.03(+0.78%)
Sep 23, 2016 3.930 4.010 3.720 3.870 14,677 -0.13(-3.25%)
Sep 22, 2016 3.950 4.100 3.830 4.000 27,365 -0.06(-1.48%)
Sep 21, 2016 3.950 4.060 3.870 4.060 43,785 -0.02(-0.49%)
Sep 20, 2016 4.050 4.110 3.940 4.080 112,305 +0.07(+1.75%)
Sep 19, 2016 4.050 4.050 3.960 4.010 6,873 -0.05(-1.23%)
Sep 16, 2016 3.900 4.140 3.900 4.060 16,388 +0.20(+5.18%)
Sep 15, 2016 3.900 3.940 3.830 3.860 3,996 -0.02(-0.52%)
Sep 14, 2016 3.750 3.980 3.700 3.880 31,228 +0.18(+4.86%)
Sep 13, 2016 3.720 3.850 3.700 3.700 5,096 +0.00(+0.00%)
Sep 12, 2016 3.730 3.760 3.620 3.700 42,781 -0.02(-0.54%)
Sep 09, 2016 3.760 3.760 3.720 3.720 7,071 -0.03(-0.80%)
Sep 08, 2016 3.710 3.800 3.710 3.750 14,422 +0.02(+0.54%)
Sep 07, 2016 3.812 3.898 3.720 3.730 3,195 -0.08(-2.10%)
Sep 06, 2016 3.850 3.850 3.810 3.810 683 -0.15(-3.79%)
Sep 02, 2016 3.960 3.960 3.960 3.960 300 +0.10(+2.70%)
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.