$6.35 -0.12 (%) Nortech Systems Inc - NASDAQ

Nov. 26, 2014 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSYS historical data

Date Open High Low Close Volume
11/26/20146.476.476.346.352,198
11/25/20146.466.476.466.472,107
11/24/20146.456.476.366.36650
11/21/20146.476.476.476.47179
11/20/20146.356.446.356.443,457
11/19/20146.376.506.356.491,700
11/18/20146.516.726.516.72504
11/17/20146.806.806.806.80380
11/14/20146.756.756.376.486,076
11/13/20146.666.686.316.68585
11/12/20146.426.556.426.426,670
11/11/20146.526.526.336.421,300
11/10/20146.636.646.316.3817,817
11/7/20146.356.456.256.357,485
11/6/20145.656.255.656.2538,425
11/5/20145.475.655.395.658,897
11/4/20145.555.555.305.445,577
11/3/20145.405.555.395.558,254
10/31/20145.595.595.285.301,328
10/30/20145.485.485.345.433,761
10/29/20145.515.515.505.50600
10/28/20145.505.605.505.514,350
10/27/20145.605.605.555.583,842
10/24/20145.605.605.605.60100
10/23/20145.605.605.605.60270
10/22/20145.605.605.505.501,098
10/21/20145.505.505.475.501,708
10/20/20145.285.615.285.611,974
10/17/20145.285.615.285.45950
10/16/20145.285.285.175.281,210
10/15/20145.285.285.155.282,750
10/14/20145.215.245.205.243,895
10/13/20145.255.255.165.193,830
10/10/20145.255.255.205.2513,021
10/9/20145.255.285.195.2819,564
10/8/20145.255.255.125.256,006
10/7/20145.245.285.245.255,653
10/6/20145.255.255.205.20374
10/3/20145.115.255.115.2016,754
10/2/20145.185.205.065.061,769
10/1/20145.195.205.075.203,277
9/30/20145.075.075.075.071,000
9/29/20145.105.155.055.052,600
9/26/20145.065.155.055.152,900
9/25/20145.155.155.155.150
9/24/20144.935.204.935.15800
9/23/20145.225.225.225.2220
9/22/20145.225.235.225.22312
9/19/20145.185.245.185.247,481
9/18/20145.255.255.255.250
9/17/20145.205.255.165.253,405
9/16/20145.265.265.265.2657
9/15/20145.265.265.265.260
9/12/20145.255.285.255.26900
9/11/20145.145.255.135.2512,800
9/10/20145.065.065.065.06301
9/9/20145.005.135.005.133,835
9/8/20145.105.115.015.074,741
9/5/20145.105.155.105.143,801
9/4/20145.085.085.075.071,112
9/3/20145.045.075.045.071,325
9/2/20145.015.095.015.012,548
8/29/20145.005.035.005.032,153
8/28/20145.005.005.005.00663
8/27/20145.055.095.055.092,292
8/26/20145.005.044.935.041,950
8/25/20145.085.085.085.08120
8/22/20145.095.095.035.03300
8/21/20145.045.044.904.902,600
8/20/20144.965.004.904.936,124
8/19/20144.964.974.964.971,403
8/18/20145.005.004.994.991,843
8/15/20144.904.964.884.966,345
8/14/20144.914.914.744.853,543
8/13/20144.924.924.904.901,000
8/12/20145.005.004.904.9926,546
8/11/20145.005.105.005.0230,584
8/8/20144.885.014.885.0011,004
8/7/20144.884.884.824.84400
8/6/20144.854.864.854.85500
8/5/20144.754.754.754.75200
8/4/20144.744.944.744.945,338
8/1/20144.774.824.744.7512,967
7/31/20144.784.784.784.782
7/30/20144.784.784.784.781,166
7/29/20144.824.874.794.795,646
7/28/20144.754.954.754.854,492
7/25/20144.784.924.764.7610,906
7/24/20144.804.944.754.7725,148
7/23/20144.994.994.734.9063,933
7/22/20144.724.914.724.881,904
7/21/20145.005.074.784.783,450
7/18/20144.725.074.724.9815,155
7/17/20144.704.724.704.723,100
7/16/20144.744.874.704.711,300
7/15/20144.874.874.714.715,100
7/14/20144.684.834.684.752,000
7/11/20144.684.834.684.835,350
7/10/20144.684.794.684.791,639
7/9/20144.694.694.694.69100
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center