Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nortech Systems IN (NQ: NSYS )

11.68 -0.65 (-5.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2014 4.700 4.700 4.700 4.700 0 -0.05(-1.05%)
May 27, 2014 4.588 4.750 4.588 4.750 602 +0.01(+0.21%)
May 23, 2014 4.730 4.740 4.740 4.740 2,500 +0.01(+0.21%)
May 22, 2014 4.570 4.730 4.570 4.730 1,393 +0.14(+3.05%)
May 21, 2014 4.750 4.760 4.570 4.590 14,480 -0.06(-1.29%)
May 20, 2014 4.550 4.740 4.550 4.650 7,190 -0.11(-2.31%)
May 19, 2014 4.780 4.780 4.526 4.760 8,080 -0.08(-1.65%)
May 16, 2014 4.889 4.889 4.755 4.840 3,057 -0.06(-1.22%)
May 13, 2014 5.000 4.900 4.900 4.900 34 -0.10(-2.00%)
May 12, 2014 5.010 5.010 5.000 5.000 1,034 -0.04(-0.79%)
May 09, 2014 5.040 5.050 4.912 5.040 480 -0.12(-2.33%)
May 08, 2014 4.900 5.160 4.900 5.160 800 +0.08(+1.57%)
May 07, 2014 5.000 5.080 4.950 5.080 8,105 +0.08(+1.60%)
May 05, 2014 5.000 5.000 5.000 5.000 1,300 +0.02(+0.40%)
May 02, 2014 4.960 4.990 4.950 4.980 7,279 +0.00(+0.00%)
May 01, 2014 5.000 5.010 4.980 4.980 1,972 -0.05(-0.99%)
Apr 30, 2014 5.050 5.050 5.030 5.030 8,237 -0.02(-0.40%)
Apr 29, 2014 5.050 5.051 5.050 5.050 710 -0.03(-0.59%)
Apr 28, 2014 5.080 5.080 5.080 5.080 1,724 +0.02(+0.40%)
Apr 25, 2014 5.100 5.100 5.060 5.060 3,271 -0.02(-0.40%)
Apr 23, 2014 5.080 5.080 5.080 5.080 0 +0.00(+0.00%)
Apr 22, 2014 5.100 5.100 5.080 5.080 3,500 +0.00(+0.00%)
Apr 21, 2014 5.150 5.250 5.070 5.080 1,634 -0.07(-1.36%)
Apr 17, 2014 5.200 5.150 5.150 5.150 6,100 -0.05(-0.96%)
Apr 16, 2014 5.090 5.210 5.050 5.200 3,975 +0.15(+2.97%)
Apr 15, 2014 5.050 5.060 5.050 5.050 500 +0.00(+0.00%)
Apr 11, 2014 5.050 5.050 5.050 5.050 0 -0.01(-0.20%)
Apr 09, 2014 5.080 5.060 5.060 5.060 20 +0.02(+0.40%)
Apr 07, 2014 4.950 5.040 5.040 5.040 5,200 +0.09(+1.82%)
Apr 04, 2014 5.010 5.010 4.950 4.950 2,231 -0.06(-1.20%)
Apr 03, 2014 4.960 5.090 4.960 5.010 3,327 -0.31(-5.74%)
Apr 02, 2014 5.000 5.350 4.960 5.315 2,020 +0.32(+6.30%)
Apr 01, 2014 5.000 5.000 5.000 5.000 408 -0.03(-0.60%)
Mar 31, 2014 4.969 5.030 4.860 5.030 8,156 +0.14(+2.87%)
Mar 28, 2014 4.870 4.890 4.870 4.890 1,031 -0.00(-0.00%)
Mar 27, 2014 5.000 5.000 4.860 4.890 5,922 -0.14(-2.78%)
Mar 26, 2014 5.060 5.060 5.030 5.030 3,919 -0.02(-0.40%)
Mar 25, 2014 5.064 5.064 5.050 5.050 800 +0.02(+0.40%)
Mar 24, 2014 5.040 5.050 5.030 5.030 5,833 -0.02(-0.40%)
Mar 21, 2014 5.120 5.120 5.030 5.050 11,436 +0.00(+0.00%)
Mar 20, 2014 5.180 5.180 5.050 5.050 951 -0.02(-0.39%)
Mar 19, 2014 5.080 5.170 5.070 5.070 1,694 +0.00(+0.00%)
Mar 18, 2014 5.090 5.090 5.070 5.070 2,240 -0.02(-0.39%)
Mar 17, 2014 5.071 5.090 5.071 5.090 359 -0.08(-1.55%)
Mar 14, 2014 5.040 5.170 5.040 5.170 12,876 +0.13(+2.58%)
Mar 13, 2014 5.080 5.120 5.020 5.040 4,873 -0.12(-2.33%)
Mar 12, 2014 5.300 5.300 5.150 5.160 8,485 -0.14(-2.64%)
Mar 11, 2014 5.350 5.350 5.300 5.300 1,679 -0.02(-0.38%)
Mar 10, 2014 5.242 5.430 5.242 5.320 6,252 -0.21(-3.80%)
Mar 07, 2014 5.620 5.620 5.530 5.530 1,138 -0.08(-1.43%)
Mar 06, 2014 5.590 5.620 5.360 5.610 44,408 +0.04(+0.74%)
Mar 05, 2014 5.100 5.580 5.081 5.569 22,289 +0.45(+8.89%)
Mar 04, 2014 4.930 5.130 4.930 5.114 7,553 +0.07(+1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.