$5.07 0.00 (%) Nortech Systems Inc - NASDAQ

Sep. 30, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSYS historical data

Date Open High Low Close Volume
9/30/20145.075.075.075.071,000
9/29/20145.105.155.055.052,600
9/26/20145.065.155.055.152,900
9/25/20145.155.155.155.150
9/24/20144.935.204.935.15800
9/23/20145.225.225.225.2220
9/22/20145.225.235.225.22312
9/19/20145.185.245.185.247,481
9/18/20145.255.255.255.250
9/17/20145.205.255.165.253,405
9/16/20145.265.265.265.2657
9/15/20145.265.265.265.260
9/12/20145.255.285.255.26900
9/11/20145.145.255.135.2512,800
9/10/20145.065.065.065.06301
9/9/20145.005.135.005.133,835
9/8/20145.105.115.015.074,741
9/5/20145.105.155.105.143,801
9/4/20145.085.085.075.071,112
9/3/20145.045.075.045.071,325
9/2/20145.015.095.015.012,548
8/29/20145.005.035.005.032,153
8/28/20145.005.005.005.00663
8/27/20145.055.095.055.092,292
8/26/20145.005.044.935.041,950
8/25/20145.085.085.085.08120
8/22/20145.095.095.035.03300
8/21/20145.045.044.904.902,600
8/20/20144.965.004.904.936,124
8/19/20144.964.974.964.971,403
8/18/20145.005.004.994.991,843
8/15/20144.904.964.884.966,345
8/14/20144.914.914.744.853,543
8/13/20144.924.924.904.901,000
8/12/20145.005.004.904.9926,546
8/11/20145.005.105.005.0230,584
8/8/20144.885.014.885.0011,004
8/7/20144.884.884.824.84400
8/6/20144.854.864.854.85500
8/5/20144.754.754.754.75200
8/4/20144.744.944.744.945,338
8/1/20144.774.824.744.7512,967
7/31/20144.784.784.784.782
7/30/20144.784.784.784.781,166
7/29/20144.824.874.794.795,646
7/28/20144.754.954.754.854,492
7/25/20144.784.924.764.7610,906
7/24/20144.804.944.754.7725,148
7/23/20144.994.994.734.9063,933
7/22/20144.724.914.724.881,904
7/21/20145.005.074.784.783,450
7/18/20144.725.074.724.9815,155
7/17/20144.704.724.704.723,100
7/16/20144.744.874.704.711,300
7/15/20144.874.874.714.715,100
7/14/20144.684.834.684.752,000
7/11/20144.684.834.684.835,350
7/10/20144.684.794.684.791,639
7/9/20144.694.694.694.69100
7/8/20144.814.834.814.83903
7/7/20144.684.884.674.882,300
7/3/20144.854.854.854.85141
7/2/20144.764.854.764.851,200
7/1/20144.775.304.754.7636,068
6/30/20144.894.944.664.66650
6/27/20144.604.604.604.600
6/26/20144.604.604.604.600
6/25/20144.524.604.504.601,054
6/24/20144.514.514.514.51453
6/23/20144.574.574.384.412,675
6/20/20144.774.774.634.63324
6/19/20144.374.784.324.785,794
6/18/20144.374.504.374.504,971
6/17/20144.604.603.934.3114,649
6/16/20144.654.654.634.63936
6/13/20144.734.734.734.73343
6/12/20144.714.814.704.812,000
6/11/20144.704.714.624.663,799
6/10/20144.714.754.714.74646
6/9/20144.734.734.734.730
6/6/20144.734.734.734.73221
6/5/20144.704.824.704.721,335
6/4/20144.684.704.684.701,504
6/3/20144.704.704.684.69791
6/2/20144.674.784.674.783,680
5/30/20144.704.704.704.700
5/29/20144.704.704.704.7025
5/28/20144.754.764.704.709,853
5/27/20144.594.754.594.75602
5/23/20144.734.744.614.742,500
5/22/20144.574.734.574.731,393
5/21/20144.754.764.574.5914,480
5/20/20144.554.744.554.657,190
5/19/20144.784.784.534.768,080
5/16/20144.894.894.764.843,057
5/15/20144.904.904.904.9034
5/14/20144.904.904.904.900
5/13/20145.005.004.904.908,589
5/12/20145.015.015.005.001,034
5/9/20145.045.054.915.04480
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center