$3.76 -0.04 (%) Nortech Systems Inc - NASDAQ

Feb. 10, 2016 | 02:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSYS historical data

Date Open High Low Close Volume
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
12/8/20154.064.064.064.06300
12/7/20154.134.134.134.131,209
12/4/20154.184.184.184.18109
12/3/20154.104.134.104.131,975
12/2/20153.964.043.964.042,303
12/1/20154.224.224.224.220
11/30/20154.224.224.224.221
11/27/20154.104.224.104.22355
11/25/20154.334.333.984.162,500
11/24/20154.024.044.024.04754
11/23/20154.044.044.034.032,653
11/20/20153.864.053.864.054,265
11/19/20154.044.043.903.906,400
11/18/20154.044.043.903.905,326
11/17/20154.004.004.004.001,022
11/16/20154.164.183.903.905,609
11/13/20154.324.324.324.321,028
11/12/20154.084.084.084.080
11/11/20154.094.094.084.081,185
11/10/20154.094.094.084.08700
11/9/20154.094.244.084.107,180
11/6/20154.054.294.054.295,483
11/5/20153.754.073.754.0511,800
11/4/20154.004.104.004.002,500
11/3/20154.244.244.244.242,500
11/2/20154.054.054.054.05250
10/30/20154.154.154.104.10581
10/29/20154.104.104.004.00742
10/28/20154.004.004.004.003,913
10/27/20153.903.903.903.90132
10/26/20154.024.023.903.90323
10/23/20153.844.023.844.02559
10/22/20154.004.004.004.000
10/21/20154.004.004.004.000
10/20/20154.104.174.004.002,731
10/19/20154.074.074.074.07250
10/16/20154.194.194.194.19259
10/15/20154.044.044.034.03706
10/14/20154.014.333.974.30887
10/13/20154.254.254.254.250
10/12/20154.254.254.254.250
10/9/20154.014.254.014.2510,665
10/8/20153.903.903.903.900
10/7/20153.963.963.903.90846
10/6/20154.104.104.004.00667
10/5/20154.334.334.104.12300
10/2/20154.224.224.224.220
10/1/20154.224.224.224.22100
9/30/20154.184.254.154.251,200
9/29/20154.004.204.004.201,317
9/28/20153.944.023.863.872,597
9/25/20154.014.013.943.991,203
9/24/20154.024.044.004.00560
9/23/20154.004.023.994.001,150
9/22/20154.144.144.024.021,345
9/21/20154.104.184.104.18781
9/18/20154.304.304.004.002,452
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center