$3.74 +0.01 (%) Nortech Systems Inc - NASDAQ

Jul. 1, 2016 | 10:14 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSYS historical data

Date Open High Low Close Volume
6/30/20163.783.783.733.73425
6/29/20163.703.733.703.731,619
6/28/20163.693.693.693.69283
6/27/20163.793.793.793.790
6/24/20163.793.793.793.79105
6/23/20163.653.653.653.6592
6/22/20163.513.653.513.652,767
6/21/20163.763.763.663.66200
6/20/20163.523.763.523.751,300
6/17/20163.723.723.723.72202
6/16/20163.593.593.593.59205
6/15/20163.803.803.803.800
6/14/20163.793.803.793.80730
6/13/20163.803.803.803.80207
6/10/20163.803.803.803.800
6/9/20163.803.803.803.800
6/8/20163.803.803.803.802
6/7/20163.803.803.773.80926
6/6/20163.753.753.603.611,443
6/3/20163.753.803.663.7615,253
6/2/20163.603.793.593.794,608
6/1/20163.793.793.793.790
5/31/20163.753.793.753.791,354
5/27/20163.803.803.703.701,169
5/26/20163.803.803.733.751,761
5/25/20163.663.793.603.758,629
5/24/20163.613.703.613.701,311
5/23/20163.603.653.603.651,100
5/20/20163.753.753.753.750
5/19/20163.753.753.753.750
5/18/20163.703.753.653.753,675
5/17/20163.713.713.713.71940
5/16/20163.703.733.673.723,757
5/13/20163.803.803.803.80534
5/12/20163.723.723.723.72428
5/11/20163.703.703.703.700
5/10/20163.753.753.703.701,200
5/9/20163.753.753.753.750
5/6/20163.753.753.753.75600
5/5/20163.903.903.793.807,962
5/4/20163.883.883.883.8876
5/3/20163.883.883.883.8850
5/2/20163.883.883.883.88159
4/29/20163.883.883.883.88123
4/28/20163.883.883.883.8845
4/27/20163.883.883.883.880
4/26/20163.783.883.783.885,620
4/25/20163.813.893.813.897,796
4/22/20163.903.903.823.871,595
4/21/20163.853.903.853.857,322
4/20/20163.843.843.843.84235
4/19/20163.843.843.843.841,518
4/18/20163.803.803.803.8049
4/15/20163.803.803.803.800
4/14/20163.803.803.803.800
4/13/20163.753.803.753.802,625
4/12/20163.753.753.753.751,372
4/11/20163.843.843.843.8410
4/8/20163.843.843.843.84511
4/7/20163.853.853.853.85500
4/6/20163.853.853.853.8533
4/5/20163.853.853.853.850
4/4/20163.853.853.853.85310
4/1/20163.853.853.853.850
3/31/20163.743.853.743.85589
3/30/20163.833.903.783.902,650
3/29/20163.833.833.803.80909
3/28/20163.833.833.833.83220
3/24/20163.853.853.853.85676
3/23/20163.843.893.723.891,518
3/22/20163.853.853.853.85200
3/21/20163.503.803.483.802,835
3/18/20163.893.893.893.890
3/17/20163.764.003.763.8912,811
3/16/20163.884.013.884.0014,682
3/15/20163.853.853.853.85300
3/14/20163.793.793.793.790
3/11/20163.803.803.793.79300
3/10/20163.983.983.873.90718
3/9/20163.983.983.983.981,256
3/8/20163.983.983.983.9826
3/7/20163.983.983.983.98138
3/4/20164.014.013.903.971,972
3/3/20163.823.933.823.931,542
3/2/20163.993.993.993.99113
3/1/20163.833.833.833.83100
2/29/20164.054.054.054.05263
2/26/20164.044.044.044.040
2/25/20163.794.103.794.042,801
2/24/20163.783.783.783.78404
2/23/20163.783.783.783.780
2/22/20163.783.783.783.780
2/19/20163.783.783.783.780
2/18/20163.783.783.783.78327
2/17/20163.663.663.663.66462
2/16/20163.233.743.233.74431
2/12/20163.783.783.783.78205
2/11/20163.813.813.813.81701
2/10/20163.713.883.713.76800
2/9/20163.803.803.803.80100
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center