$4.13 +0.11 (%) Nortech Systems Inc - NASDAQ

Aug. 26, 2016 | 01:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NSYS historical data

Date Open High Low Close Volume
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
7/18/20163.773.773.773.77108
7/15/20163.653.803.653.718,323
7/14/20163.703.703.703.702,000
7/13/20163.623.703.623.701,100
7/12/20163.013.673.013.661,278
7/11/20163.663.663.663.66100
7/8/20161.693.801.693.752,318
7/7/20163.663.753.663.75500
7/6/20163.613.753.613.755,895
7/5/20163.743.743.743.74605
7/1/20163.743.743.743.74220
6/30/20163.783.783.733.73425
6/29/20163.703.733.703.731,619
6/28/20163.693.693.693.69283
6/27/20163.793.793.793.790
6/24/20163.793.793.793.79105
6/23/20163.653.653.653.6592
6/22/20163.513.653.513.652,767
6/21/20163.763.763.663.66200
6/20/20163.523.763.523.751,300
6/17/20163.723.723.723.72202
6/16/20163.593.593.593.59205
6/15/20163.803.803.803.800
6/14/20163.793.803.793.80730
6/13/20163.803.803.803.80207
6/10/20163.803.803.803.800
6/9/20163.803.803.803.800
6/8/20163.803.803.803.802
6/7/20163.803.803.773.80926
6/6/20163.753.753.603.611,443
6/3/20163.753.803.663.7615,253
6/2/20163.603.793.593.794,608
6/1/20163.793.793.793.790
5/31/20163.753.793.753.791,354
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center