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 )

12.33 +0.43 (+3.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 29, 2003 6.971 6.971 6.640 6.670 19,500 -0.40(-5.66%)
Aug 28, 2003 6.990 7.270 6.520 7.070 14,300 +0.21(+3.06%)
Aug 27, 2003 7.100 7.170 6.691 6.860 18,100 -0.14(-1.99%)
Aug 26, 2003 6.850 6.999 6.819 6.999 4,200 -0.05(-0.72%)
Aug 25, 2003 6.750 7.060 6.680 7.050 2,500 -0.09(-1.26%)
Aug 22, 2003 6.570 7.140 6.570 7.140 3,500 +0.14(+2.00%)
Aug 21, 2003 7.011 7.050 7.000 7.000 3,200 -0.08(-1.14%)
Aug 20, 2003 6.480 7.170 6.480 7.081 3,400 +0.53(+8.11%)
Aug 19, 2003 6.495 6.550 6.495 6.550 7,800 -0.01(-0.15%)
Aug 18, 2003 6.570 6.580 6.560 6.560 700 +0.00(+0.00%)
Aug 15, 2003 6.560 6.560 6.500 6.560 1,500 -0.36(-5.20%)
Aug 14, 2003 6.920 6.920 6.920 6.920 1,000 +0.71(+11.43%)
Aug 13, 2003 6.210 6.210 6.210 6.210 100 -0.08(-1.27%)
Aug 12, 2003 6.290 6.290 6.290 6.290 2,100 -0.10(-1.56%)
Aug 11, 2003 6.400 6.400 6.390 6.390 1,300 -0.20(-3.03%)
Aug 08, 2003 6.590 6.590 6.590 6.590 0 +0.00(+0.00%)
Aug 07, 2003 6.610 6.610 6.590 6.590 700 -0.01(-0.14%)
Aug 06, 2003 6.350 6.650 6.240 6.599 6,000 +0.01(+0.14%)
Aug 05, 2003 6.770 6.790 6.590 6.590 1,500 -0.34(-4.87%)
Aug 04, 2003 6.600 7.000 6.600 6.927 2,100 +0.45(+6.90%)
Aug 01, 2003 6.520 6.590 6.450 6.480 1,900 -0.21(-3.14%)
Jul 31, 2003 6.550 6.800 6.013 6.690 11,100 +0.33(+5.19%)
Jul 30, 2003 6.240 6.690 6.200 6.360 16,100 -0.23(-3.49%)
Jul 29, 2003 6.520 6.590 5.910 6.590 11,900 +0.00(+0.00%)
Jul 28, 2003 6.400 6.590 6.400 6.590 1,200 +0.39(+6.29%)
Jul 25, 2003 6.590 6.590 5.690 6.200 3,600 -0.37(-5.63%)
Jul 24, 2003 6.569 6.570 6.569 6.570 400 -0.01(-0.15%)
Jul 23, 2003 6.580 6.580 6.580 6.580 0 +0.00(+0.00%)
Jul 22, 2003 6.580 6.580 6.580 6.580 100 +0.04(+0.60%)
Jul 21, 2003 6.541 6.541 6.541 6.541 0 +0.00(+0.00%)
Jul 18, 2003 6.541 6.541 6.541 6.541 0 +0.00(+0.00%)
Jul 17, 2003 6.590 6.710 6.541 6.541 2,200 -0.10(-1.51%)
Jul 16, 2003 6.600 6.860 6.600 6.641 1,300 +0.05(+0.77%)
Jul 15, 2003 6.880 6.890 6.480 6.590 8,900 -0.21(-3.16%)
Jul 14, 2003 6.670 6.890 6.670 6.805 3,400 +0.38(+5.83%)
Jul 11, 2003 6.430 6.430 6.430 6.430 300 +0.07(+1.10%)
Jul 10, 2003 6.210 6.600 6.120 6.360 4,900 +0.00(+0.00%)
Jul 09, 2003 6.490 6.670 6.250 6.360 2,200 -0.04(-0.61%)
Jul 08, 2003 6.180 6.399 6.180 6.399 400 +0.01(+0.14%)
Jul 07, 2003 6.090 6.890 6.090 6.390 7,600 +0.20(+3.23%)
Jul 03, 2003 6.330 6.660 6.080 6.190 6,700 -0.69(-10.03%)
Jul 02, 2003 6.350 6.880 5.880 6.880 12,000 +0.49(+7.67%)
Jul 01, 2003 6.260 6.570 5.840 6.390 11,600 -0.01(-0.16%)
Jun 30, 2003 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Jun 27, 2003 6.480 6.670 6.380 6.400 1,700 -0.20(-3.02%)
Jun 26, 2003 6.399 6.600 6.385 6.599 1,900 +0.25(+3.92%)
Jun 25, 2003 6.790 6.790 6.000 6.350 4,900 -0.45(-6.60%)
Jun 24, 2003 6.490 7.000 6.490 6.799 20,000 +0.42(+6.57%)
Jun 23, 2003 6.200 6.400 6.200 6.380 7,000 +0.17(+2.74%)
Jun 20, 2003 5.800 6.420 5.800 6.210 15,200 +0.36(+6.15%)
Jun 19, 2003 5.851 5.851 5.850 5.850 400 +0.00(+0.00%)
Jun 18, 2003 5.851 5.851 5.850 5.850 600 -0.04(-0.68%)
Jun 17, 2003 5.870 5.890 5.850 5.890 5,800 +0.00(+0.00%)
Jun 16, 2003 5.680 5.890 5.680 5.890 4,300 +0.06(+1.03%)
Jun 13, 2003 5.750 5.830 5.750 5.830 1,900 +0.20(+3.55%)
Jun 12, 2003 5.650 5.950 5.630 5.630 5,500 -0.16(-2.76%)
Jun 11, 2003 5.790 5.790 5.790 5.790 5,100 +0.00(+0.00%)
Jun 10, 2003 5.611 5.790 5.611 5.790 200 +0.16(+2.82%)
Jun 09, 2003 5.720 5.790 5.631 5.631 3,600 -0.18(-3.08%)
Jun 06, 2003 5.920 5.920 5.780 5.810 4,700 -0.06(-1.01%)
Jun 05, 2003 5.400 5.920 5.400 5.869 6,000 +0.14(+2.43%)
Jun 04, 2003 5.870 5.870 5.500 5.730 11,900 +0.25(+4.56%)
Jun 03, 2003 5.530 5.740 5.480 5.480 1,900 -0.26(-4.53%)
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.