Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Nortech Systems IN (NQ: NSYS )

11.78 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 22, 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 (%)
Aug 30, 2002 7.230 7.530 7.230 7.410 10,200 +0.18(+2.49%)
Aug 29, 2002 7.770 7.770 7.230 7.230 8,900 -0.54(-6.95%)
Aug 28, 2002 7.770 7.810 7.770 7.770 2,100 +0.07(+0.91%)
Aug 27, 2002 7.500 7.880 7.250 7.700 38,300 +0.25(+3.36%)
Aug 26, 2002 7.810 7.810 7.400 7.450 7,000 -0.35(-4.49%)
Aug 23, 2002 7.650 7.900 7.650 7.800 7,400 +0.25(+3.31%)
Aug 22, 2002 7.604 7.604 7.500 7.550 4,300 -0.14(-1.82%)
Aug 21, 2002 7.220 7.750 7.100 7.690 13,800 +0.55(+7.70%)
Aug 20, 2002 7.420 7.440 6.940 7.140 4,300 -0.20(-2.72%)
Aug 16, 2002 7.380 7.380 7.330 7.340 650 +0.19(+2.66%)
Aug 15, 2002 7.850 7.850 7.150 7.150 5,900 -0.63(-8.10%)
Aug 14, 2002 7.780 7.780 7.780 7.780 0 +0.00(+0.00%)
Aug 13, 2002 7.850 8.150 7.760 7.780 4,900 +0.02(+0.26%)
Aug 12, 2002 7.750 7.760 7.750 7.760 400 +0.38(+5.15%)
Aug 07, 2002 7.560 7.560 7.290 7.380 4,000 -0.12(-1.60%)
Aug 06, 2002 8.150 8.150 6.940 7.500 30,900 -0.98(-11.56%)
Aug 05, 2002 8.950 8.950 8.050 8.480 7,256 -0.46(-5.15%)
Aug 02, 2002 10.21 10.21 8.450 8.940 32,900 -1.66(-15.66%)
Aug 01, 2002 10.56 10.60 10.10 10.60 8,200 +0.04(+0.38%)
Jul 31, 2002 10.56 10.56 10.56 10.56 400 -0.44(-4.00%)
Jul 30, 2002 10.99 11.00 10.99 11.00 700 +0.15(+1.38%)
Jul 29, 2002 10.00 10.85 9.760 10.85 10,900 +0.85(+8.50%)
Jul 26, 2002 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jul 25, 2002 9.400 10.00 8.900 10.00 600 +0.30(+3.09%)
Jul 24, 2002 9.200 10.00 8.900 9.700 12,700 +0.10(+1.05%)
Jul 23, 2002 9.500 10.25 8.900 9.599 4,300 -0.80(-7.70%)
Jul 22, 2002 10.40 10.40 10.40 10.40 200 -0.10(-0.95%)
Jul 19, 2002 10.18 10.50 10.00 10.50 3,300 +1.25(+13.51%)
Jul 17, 2002 9.250 9.250 9.250 9.250 0 -0.18(-1.91%)
Jul 12, 2002 8.880 9.430 8.880 9.430 2,400 +0.58(+6.55%)
Jul 11, 2002 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Jul 10, 2002 8.660 8.850 8.660 8.850 600 -0.04(-0.45%)
Jul 09, 2002 8.850 8.890 8.850 8.890 1,600 +0.29(+3.37%)
Jul 08, 2002 8.900 8.900 8.600 8.600 700 -0.30(-3.37%)
Jul 05, 2002 8.900 8.900 8.900 8.900 0 +0.00(+0.00%)
Jul 04, 2002 8.900 8.900 8.900 8.900 200 +0.00(+0.00%)
Jul 03, 2002 8.900 8.900 8.900 8.900 200 +0.85(+10.56%)
Jul 02, 2002 9.000 9.000 8.050 8.050 2,400 -1.15(-12.50%)
Jul 01, 2002 8.800 9.200 8.800 9.200 4,400 +0.14(+1.55%)
Jun 28, 2002 9.070 9.070 9.060 9.060 800 +0.31(+3.54%)
Jun 27, 2002 9.200 9.430 8.750 8.750 4,500 -0.10(-1.13%)
Jun 26, 2002 9.850 9.850 8.760 8.850 5,600 -1.15(-11.50%)
Jun 25, 2002 10.00 10.25 9.890 10.00 3,400 +0.15(+1.51%)
Jun 21, 2002 9.851 9.851 9.851 9.851 0 +0.00(+0.00%)
Jun 20, 2002 9.850 9.851 9.850 9.851 600 -0.20(-1.98%)
Jun 19, 2002 9.870 10.05 9.870 10.05 200 +0.09(+0.90%)
Jun 18, 2002 10.00 10.00 9.751 9.960 1,300 +0.25(+2.57%)
Jun 17, 2002 9.630 10.00 9.630 9.710 4,400 +0.08(+0.83%)
Jun 14, 2002 9.200 9.630 9.169 9.630 4,400 +0.54(+5.94%)
Jun 12, 2002 8.750 9.090 8.750 9.090 1,600 +0.40(+4.60%)
Jun 11, 2002 8.500 8.690 7.850 8.690 4,800 +0.59(+7.28%)
Jun 10, 2002 9.000 9.000 8.010 8.100 7,300 -1.00(-10.99%)
Jun 07, 2002 9.490 9.490 9.100 9.100 2,400 -0.15(-1.62%)
Jun 06, 2002 10.05 10.05 9.250 9.250 4,600 -1.45(-13.55%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.