$3.70 -0.05 (%) Nortech Systems Inc - NASDAQ

May. 27, 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
5/27/20163.803.803.703.701,169
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center