$4.02 -0.02 (%) Nortech Systems Inc - NASDAQ

Dec. 8, 2016 | 10:54 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
12/7/20164.004.053.954.0419,383
12/6/20163.934.053.934.046,003
12/5/20163.823.863.823.866,111
12/2/20163.873.903.623.8123,001
12/1/20164.054.053.623.7252,772
11/30/20163.884.473.814.0550,570
11/29/20163.833.903.823.854,050
11/28/20164.004.003.923.971,910
11/25/20163.873.973.863.974,884
11/23/20164.064.063.713.8515,470
11/22/20163.923.953.663.8223,695
11/21/20163.844.043.843.919,490
11/18/20163.954.073.833.837,197
11/17/20164.214.213.793.8818,041
11/16/20163.874.393.874.14128,623
11/15/20163.673.943.673.7717,386
11/14/20163.673.763.663.7610,787
11/11/20163.653.703.653.708,329
11/10/20163.803.923.483.488,246
11/9/20163.773.833.753.835,803
11/8/20163.833.843.753.842,131
11/7/20163.763.843.763.773,312
11/4/20163.763.933.753.823,189
11/3/20163.653.893.653.7520,154
11/2/20163.613.643.503.632,870
11/1/20163.643.673.643.661,004
10/31/20163.713.713.713.71150
10/28/20163.683.743.653.7110,614
10/27/20163.773.773.633.738,490
10/26/20163.923.923.773.77774
10/25/20163.863.863.863.866
10/24/20163.783.953.763.863,082
10/21/20163.793.803.773.801,402
10/20/20163.813.863.773.77880
10/19/20163.763.973.763.76692
10/18/20163.853.953.733.7523,624
10/17/20163.803.883.713.7117,945
10/14/20163.743.863.743.7716,833
10/13/20163.793.793.783.78261
10/12/20163.903.983.763.7620,327
10/11/20163.864.003.783.7824,729
10/10/20163.843.903.783.7829,632
10/7/20163.713.713.713.710
10/6/20163.723.743.713.711,945
10/5/20163.783.823.783.821,018
10/4/20163.753.753.703.7227,763
10/3/20163.703.823.703.7533,312
9/30/20163.743.833.703.754,774
9/29/20163.833.863.713.719,502
9/28/20163.843.933.813.8689,465
9/27/20163.933.933.853.8629,595
9/26/20163.893.983.883.9018,320
9/23/20163.934.013.723.8714,677
9/22/20163.954.103.834.0027,365
9/21/20163.954.063.874.0643,785
9/20/20164.054.113.944.08112,305
9/19/20164.054.053.964.016,873
9/16/20163.904.143.904.0616,388
9/15/20163.903.943.833.863,996
9/14/20163.753.983.703.8831,228
9/13/20163.723.853.703.705,096
9/12/20163.733.763.623.7042,781
9/9/20163.763.763.723.727,071
9/8/20163.713.803.713.7514,422
9/7/20163.813.903.723.733,195
9/6/20163.853.853.813.81683
9/2/20163.963.963.963.96328
9/1/20163.974.133.853.864,815
8/31/20164.134.153.894.0214,066
8/30/20164.014.103.973.9721,547
8/29/20164.034.173.933.9433,997
8/26/20164.184.194.004.0927,920
8/25/20164.024.103.914.0256,681
8/24/20163.934.053.884.0434,961
8/23/20163.753.903.693.8824,686
8/22/20163.733.813.673.7141,152
8/19/20163.843.843.693.7020,500
8/18/20163.964.003.703.8713,731
8/17/20163.773.993.613.9813,194
8/16/20164.054.203.923.9862,875
8/15/20163.954.023.953.995,666
8/12/20163.864.033.863.9912,670
8/11/20163.653.953.653.887,397
8/10/20163.693.813.583.7616,114
8/9/20163.543.783.543.7348,825
8/8/20163.813.813.663.746,657
8/5/20163.683.903.513.7330,340
8/4/20164.254.343.153.6767,703
8/3/20164.455.524.314.52463,885
8/2/20164.004.254.004.1910,550
8/1/20164.124.123.913.913,120
7/29/20164.104.233.794.0411,915
7/28/20164.004.283.904.1337,828
7/27/20163.863.973.853.891,065
7/26/20164.024.043.904.011,554
7/25/20163.793.853.753.796,294
7/22/20163.693.793.693.743,585
7/21/20163.753.753.753.751
7/20/20163.753.753.753.7521
7/19/20163.753.753.753.75333
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center