$3.88 0.00 (%) Nortech Systems Inc - NASDAQ

Apr. 29, 2016 | 04:00 PM

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
5/3/20163.883.883.883.880
5/2/20163.883.883.883.880
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
2/8/20163.833.833.833.831,165
2/5/20163.833.833.833.830
2/4/20163.833.833.803.83571
2/3/20163.883.883.883.88395
2/2/20163.823.823.823.82200
2/1/20163.863.863.863.86395
1/29/20163.943.983.943.981,580
1/28/20163.933.933.933.935
1/27/20163.933.933.933.930
1/26/20163.903.983.643.932,635
1/25/20163.773.773.773.7764
1/22/20164.044.073.753.778,895
1/21/20164.024.024.024.02150
1/20/20163.954.043.953.951,951
1/19/20164.004.133.854.131,883
1/15/20164.004.004.004.00168
1/14/20164.134.164.104.121,812
1/13/20164.054.214.004.085,076
1/12/20164.004.194.004.19658
1/11/20164.164.234.004.115,764
1/8/20164.244.244.244.240
1/7/20164.074.243.754.2412,007
1/6/20164.024.283.954.257,732
1/5/20163.803.993.753.994,050
1/4/20163.863.993.863.86581
12/31/20154.054.053.883.882,035
12/30/20153.933.933.933.930
12/29/20153.933.933.933.937
12/28/20153.863.933.863.93272
12/24/20153.983.983.943.96910
12/23/20153.963.963.913.911,922
12/22/20153.983.983.983.9875
12/21/20153.983.983.983.98100
12/18/20154.064.063.973.97601
12/17/20153.893.943.893.94355
12/16/20153.963.963.963.960
12/15/20153.903.963.903.96450
12/14/20153.983.983.983.98401
12/11/20154.014.014.014.010
12/10/20154.014.014.014.017
12/9/20154.014.014.014.01400
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center