$4.34 -0.06 (%) Nortech Systems Inc - NASDAQ

May. 27, 2015 | 11:10 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSYS historical data

Date Open High Low Close Volume
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
3/10/20155.725.725.675.671,101
3/9/20155.655.655.655.651
3/6/20155.885.885.655.651,270
3/5/20155.985.985.895.892,772
3/4/20155.655.655.655.65250
3/3/20155.905.905.655.658,416
3/2/20155.615.615.615.610
2/27/20155.655.655.615.619,065
2/26/20155.685.705.665.66506
2/25/20155.805.805.415.553,358
2/24/20155.785.795.705.703,778
2/23/20155.805.905.575.758,506
2/20/20155.415.585.345.587,078
2/19/20155.225.425.225.241,600
2/18/20155.355.385.235.235,000
2/17/20155.665.665.355.373,580
2/13/20155.485.555.355.552,454
2/12/20155.455.505.385.50755
2/11/20155.695.695.465.46975
2/10/20155.465.465.465.46200
2/9/20155.485.595.465.481,564
2/6/20155.455.685.385.683,501
2/5/20155.565.705.375.465,720
2/4/20155.595.595.565.56200
2/3/20155.505.835.505.832,500
2/2/20155.685.875.505.874,979
1/30/20155.525.675.525.67379
1/29/20155.695.755.435.5715,312
1/28/20155.695.695.695.6935
1/27/20155.405.695.405.695,364
1/26/20155.565.805.535.534,720
1/23/20155.565.585.565.58815
1/22/20155.635.635.435.588,300
1/21/20155.675.775.545.706,600
1/20/20155.725.725.505.511,057
1/16/20155.835.835.505.50340
1/15/20155.825.965.805.961,400
1/14/20155.605.985.505.989,875
1/13/20155.855.865.755.755,300
1/12/20155.855.855.835.852,000
1/9/20155.986.005.755.854,303
1/8/20155.715.985.715.852,202
1/7/20155.695.735.695.711,383
1/6/20155.595.595.595.59100
1/5/20155.575.575.575.57100
1/2/20155.615.715.615.71810
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center