$4.42 -0.03 (%) Nortech Systems Inc - NASDAQ

Aug. 3, 2015 | 09:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSYS historical data

Date Open High Low Close Volume
7/31/20154.494.504.454.45700
7/30/20154.504.504.504.50106
7/29/20154.804.804.514.56761
7/28/20154.494.714.494.544,261
7/27/20154.434.494.394.448,955
7/24/20154.364.474.364.379,400
7/23/20154.434.444.414.441,653
7/22/20154.424.424.424.420
7/21/20154.434.434.404.425,404
7/20/20154.384.424.364.36688
7/17/20154.484.484.484.481,001
7/16/20154.384.384.384.38504
7/15/20154.494.494.494.490
7/14/20154.494.494.494.49255
7/13/20154.474.494.474.471,300
7/10/20154.504.584.474.566,300
7/9/20154.754.844.444.454,225
7/8/20154.644.644.444.558,564
7/7/20154.394.604.394.591,447
7/6/20154.264.444.264.441,105
7/2/20154.384.384.384.380
7/1/20154.354.384.294.384,491
6/30/20154.194.364.154.3510,711
6/29/20154.324.334.204.203,006
6/26/20154.254.494.254.311,900
6/25/20154.404.514.354.352,833
6/24/20154.274.494.274.311,302
6/23/20154.494.604.324.344,762
6/22/20154.374.714.374.493,381
6/19/20154.664.984.504.507,541
6/18/20154.444.564.404.557,132
6/17/20154.254.454.214.239,254
6/16/20154.434.434.324.321,457
6/15/20154.254.394.244.35769
6/12/20154.314.444.124.2718,163
6/11/20154.184.284.114.263,750
6/10/20154.364.364.044.196,198
6/9/20154.274.374.204.261,741
6/8/20154.374.374.264.262,283
6/5/20154.354.404.104.2737,813
6/4/20154.354.394.354.388,940
6/3/20154.374.394.314.392,120
6/2/20154.394.394.264.272,200
6/1/20154.384.384.334.33350
5/29/20154.434.434.364.367,551
5/28/20154.384.384.174.30875
5/27/20154.214.344.204.34600
5/26/20154.314.414.264.403,600
5/22/20154.394.444.304.444,370
5/21/20154.404.504.304.493,749
5/20/20154.454.454.324.3910,931
5/19/20154.424.504.334.493,599
5/18/20154.564.564.414.413,724
5/15/20154.434.564.434.501,350
5/14/20154.454.454.334.453,925
5/13/20154.494.504.324.4010,915
5/12/20154.544.544.514.513,250
5/11/20154.524.524.384.384,620
5/8/20154.604.824.384.579,322
5/7/20154.034.994.034.6513,544
5/6/20154.954.954.954.95100
5/5/20154.854.954.854.921,337
5/4/20154.824.884.824.881,210
5/1/20154.805.254.804.917,837
4/30/20154.844.844.844.84200
4/29/20154.834.834.834.83100
4/28/20154.754.824.724.821,470
4/27/20154.804.804.804.801,359
4/24/20154.704.754.684.726,502
4/23/20154.764.924.764.771,846
4/22/20154.754.854.734.796,838
4/21/20154.854.934.704.934,035
4/20/20154.814.974.794.891,634
4/17/20154.855.004.814.925,025
4/16/20154.904.914.724.8417,534
4/15/20155.255.354.904.9119,818
4/14/20154.895.494.775.08112,496
4/13/20154.844.844.844.84390
4/10/20154.844.904.844.85503
4/9/20154.854.854.854.85100
4/8/20154.744.854.604.855,751
4/7/20154.794.794.464.7915,587
4/6/20154.854.854.704.816,595
4/2/20154.904.904.674.858,054
4/1/20154.965.004.815.009,110
3/31/20154.944.944.864.936,788
3/30/20154.944.944.904.90701
3/27/20154.925.004.864.989,599
3/26/20155.095.095.095.090
3/25/20155.095.095.095.09100
3/24/20154.835.074.834.971,032
3/23/20155.115.114.934.93306
3/20/20154.924.954.814.955,591
3/19/20155.255.254.924.929,922
3/18/20155.055.335.005.006,844
3/17/20155.065.065.005.047,848
3/16/20155.165.165.065.063,426
3/13/20155.145.305.145.30477
3/12/20155.105.495.105.2618,750
3/11/20155.655.785.655.661,726
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!