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 +0.14 (+1.20%)
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 31, 2023 10.18 10.87 10.00 10.44 1,231 +0.24(+2.35%)
Aug 30, 2023 10.00 10.89 10.00 10.20 4,361 +0.18(+1.78%)
Aug 29, 2023 9.960 10.29 9.850 10.02 10,471 +0.14(+1.41%)
Aug 25, 2023 9.880 44 +0.02(+0.21%)
Aug 24, 2023 9.650 9.970 9.610 9.860 1,348 -0.13(-1.25%)
Aug 23, 2023 9.900 9.985 9.790 9.985 1,565 +0.31(+3.15%)
Aug 22, 2023 9.570 10.15 9.500 9.680 6,508 -0.02(-0.21%)
Aug 21, 2023 9.690 9.765 9.547 9.700 2,793 -0.06(-0.56%)
Aug 18, 2023 9.320 9.900 9.320 9.755 3,163 +0.11(+1.09%)
Aug 17, 2023 9.500 9.807 9.500 9.650 5,527 +0.06(+0.63%)
Aug 16, 2023 9.700 9.890 9.371 9.590 9,468 -0.12(-1.24%)
Aug 15, 2023 9.850 9.850 9.700 9.710 2,675 -0.19(-1.92%)
Aug 14, 2023 9.680 9.900 9.530 9.900 8,477 -0.04(-0.40%)
Aug 11, 2023 9.500 9.940 9.240 9.940 3,674 +0.41(+4.30%)
Aug 10, 2023 9.590 10.09 9.420 9.530 7,567 -0.08(-0.83%)
Aug 09, 2023 9.250 10.07 8.760 9.610 15,121 +0.42(+4.57%)
Aug 08, 2023 9.280 9.849 9.080 9.190 6,849 -0.42(-4.37%)
Aug 07, 2023 9.840 9.840 9.100 9.610 12,458 -0.11(-1.13%)
Aug 04, 2023 10.01 10.01 9.590 9.720 3,310 -0.18(-1.82%)
Aug 03, 2023 9.870 10.15 9.670 9.900 8,362 +0.03(+0.30%)
Aug 02, 2023 9.645 9.870 9.645 9.870 1,162 +0.26(+2.70%)
Aug 01, 2023 9.680 9.870 9.430 9.611 11,615 +0.13(+1.33%)
Jul 31, 2023 9.300 9.858 9.300 9.484 6,184 -0.41(-4.11%)
Jul 28, 2023 9.750 10.09 9.700 9.890 6,836 +0.04(+0.41%)
Jul 27, 2023 9.900 9.900 9.750 9.850 1,540 -0.12(-1.16%)
Jul 26, 2023 9.650 9.966 9.650 9.966 588 +0.01(+0.06%)
Jul 25, 2023 10.00 10.000 9.960 9.960 1,094 -0.04(-0.40%)
Jul 24, 2023 9.710 10.00 9.660 10.00 7,533 -0.25(-2.44%)
Jul 21, 2023 9.990 10.25 9.930 10.25 3,113 +0.45(+4.59%)
Jul 20, 2023 9.711 9.800 9.700 9.800 971 +0.07(+0.72%)
Jul 19, 2023 9.740 10.02 9.700 9.730 7,221 +0.14(+1.46%)
Jul 18, 2023 9.670 9.840 9.590 9.590 5,817 -0.11(-1.13%)
Jul 17, 2023 9.700 9.810 9.510 9.700 6,240 +0.00(+0.00%)
Jul 14, 2023 9.790 9.790 9.686 9.700 1,405 +0.01(+0.10%)
Jul 13, 2023 9.470 9.880 9.448 9.690 8,224 +0.28(+2.98%)
Jul 12, 2023 9.500 9.620 9.400 9.410 15,909 -0.17(-1.77%)
Jul 11, 2023 9.820 10.00 9.350 9.580 14,986 -0.28(-2.84%)
Jul 10, 2023 9.690 10.10 9.520 9.860 5,657 +0.45(+4.73%)
Jul 07, 2023 9.675 9.830 9.415 9.415 4,445 +0.01(+0.16%)
Jul 06, 2023 9.710 9.750 9.240 9.400 3,031 -0.22(-2.29%)
Jul 05, 2023 9.970 10.40 9.550 9.620 5,021 +0.02(+0.21%)
Jul 03, 2023 9.710 10.00 9.585 9.600 5,351 -0.10(-1.03%)
Jun 30, 2023 9.699 10.30 9.505 9.700 10,865 +0.22(+2.32%)
Jun 29, 2023 10.03 10.03 9.400 9.480 7,067 -0.02(-0.21%)
Jun 28, 2023 9.460 10.15 9.460 9.500 8,655 -0.02(-0.21%)
Jun 27, 2023 9.670 10.03 9.450 9.520 8,287 +0.24(+2.59%)
Jun 26, 2023 9.340 9.780 9.150 9.280 9,652 +0.06(+0.65%)
Jun 23, 2023 9.460 9.460 9.220 9.220 6,073 -0.24(-2.57%)
Jun 22, 2023 9.770 10.04 9.040 9.463 25,300 -0.79(-7.68%)
Jun 21, 2023 10.10 10.49 9.895 10.25 4,329 +0.24(+2.40%)
Jun 20, 2023 10.62 10.62 9.890 10.01 10,852 -0.94(-8.58%)
Jun 16, 2023 10.50 10.95 9.410 10.95 19,685 +0.64(+6.21%)
Jun 15, 2023 10.22 10.99 10.22 10.31 13,247 -0.69(-6.27%)
Jun 14, 2023 10.67 11.00 10.61 11.00 4,164 +0.03(+0.23%)
Jun 13, 2023 10.58 11.02 10.44 10.97 7,253 +0.21(+1.95%)
Jun 12, 2023 10.87 11.25 10.65 10.77 13,997 +0.36(+3.41%)
Jun 09, 2023 10.30 10.85 9.940 10.41 13,472 +0.02(+0.19%)
Jun 08, 2023 10.30 11.26 10.10 10.39 20,216 +0.11(+1.07%)
Jun 07, 2023 10.27 10.66 9.890 10.28 7,807 +0.14(+1.38%)
Jun 06, 2023 9.550 10.17 9.510 10.14 3,765 +0.51(+5.30%)
Jun 05, 2023 9.640 9.770 9.500 9.630 3,757 -0.18(-1.83%)
Jun 02, 2023 9.540 9.810 9.350 9.810 13,085 +0.19(+1.98%)
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.