Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Nortech Systems IN (NQ: NSYS )

11.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2015 4.430 4.430 4.358 4.360 7,551 +0.06(+1.40%)
May 28, 2015 4.380 4.380 4.171 4.300 875 -0.04(-0.88%)
May 27, 2015 4.209 4.338 4.201 4.338 600 -0.06(-1.41%)
May 26, 2015 4.306 4.410 4.260 4.400 3,600 -0.04(-0.89%)
May 22, 2015 4.390 4.439 4.439 4.439 4,400 -0.05(-1.12%)
May 21, 2015 4.395 4.500 4.301 4.490 3,749 +0.10(+2.28%)
May 20, 2015 4.450 4.450 4.320 4.390 10,931 -0.10(-2.23%)
May 19, 2015 4.420 4.500 4.332 4.490 3,599 +0.08(+1.81%)
May 18, 2015 4.560 4.560 4.410 4.410 3,724 -0.09(-2.03%)
May 15, 2015 4.430 4.560 4.430 4.501 1,350 +0.05(+1.15%)
May 14, 2015 4.450 4.450 4.330 4.450 3,925 +0.05(+1.18%)
May 13, 2015 4.490 4.500 4.321 4.398 10,915 -0.11(-2.50%)
May 12, 2015 4.540 4.540 4.511 4.511 3,250 +0.13(+2.99%)
May 11, 2015 4.520 4.520 4.380 4.380 4,620 -0.19(-4.16%)
May 08, 2015 4.601 4.816 4.380 4.570 9,322 -0.08(-1.72%)
May 07, 2015 4.030 4.990 4.030 4.650 13,544 -0.30(-6.06%)
May 06, 2015 4.950 4.950 4.950 4.950 100 +0.03(+0.61%)
May 05, 2015 4.850 4.954 4.850 4.920 1,337 +0.04(+0.82%)
May 04, 2015 4.820 4.880 4.820 4.880 1,210 -0.03(-0.61%)
May 01, 2015 4.804 5.250 4.804 4.910 7,837 +0.07(+1.45%)
Apr 30, 2015 4.840 4.840 4.840 4.840 200 +0.01(+0.21%)
Apr 29, 2015 4.830 4.830 4.830 4.830 100 +0.01(+0.21%)
Apr 28, 2015 4.746 4.820 4.720 4.820 1,470 +0.02(+0.47%)
Apr 27, 2015 4.797 4.797 4.797 4.797 1,359 +0.08(+1.64%)
Apr 24, 2015 4.700 4.750 4.680 4.720 6,502 -0.05(-1.05%)
Apr 23, 2015 4.760 4.920 4.755 4.770 1,846 -0.02(-0.33%)
Apr 22, 2015 4.750 4.850 4.730 4.786 6,838 -0.15(-2.98%)
Apr 21, 2015 4.850 4.933 4.703 4.933 4,035 +0.05(+0.97%)
Apr 20, 2015 4.810 4.970 4.790 4.886 1,634 -0.03(-0.69%)
Apr 17, 2015 4.850 5.000 4.810 4.920 5,025 +0.08(+1.65%)
Apr 16, 2015 4.901 4.910 4.720 4.840 17,534 -0.07(-1.43%)
Apr 15, 2015 5.250 5.350 4.900 4.910 19,818 -0.17(-3.35%)
Apr 14, 2015 4.890 5.490 4.770 5.080 111,496 +0.24(+4.96%)
Apr 13, 2015 4.840 4.840 4.840 4.840 390 -0.01(-0.21%)
Apr 10, 2015 4.840 4.900 4.840 4.850 503 +0.00(+0.00%)
Apr 09, 2015 4.850 4.850 4.850 4.850 100 +0.00(+0.00%)
Apr 08, 2015 4.744 4.850 4.595 4.850 5,751 +0.06(+1.25%)
Apr 07, 2015 4.790 4.790 4.460 4.790 15,587 -0.02(-0.42%)
Apr 06, 2015 4.850 4.850 4.696 4.810 6,595 -0.04(-0.82%)
Apr 02, 2015 4.900 4.850 4.850 4.850 8,100 -0.15(-3.00%)
Apr 01, 2015 4.960 5.000 4.810 5.000 9,110 +0.07(+1.42%)
Mar 31, 2015 4.940 4.940 4.860 4.930 6,788 +0.03(+0.61%)
Mar 30, 2015 4.940 4.940 4.900 4.900 701 -0.08(-1.61%)
Mar 27, 2015 4.920 5.000 4.861 4.980 9,599 -0.11(-2.16%)
Mar 25, 2015 5.090 5.090 5.090 5.090 100 +0.12(+2.41%)
Mar 24, 2015 4.830 5.070 4.830 4.970 1,032 +0.04(+0.81%)
Mar 23, 2015 5.110 5.110 4.930 4.930 306 -0.02(-0.40%)
Mar 20, 2015 4.920 4.950 4.810 4.950 5,591 +0.03(+0.61%)
Mar 19, 2015 5.250 5.250 4.920 4.920 9,922 -0.08(-1.60%)
Mar 18, 2015 5.050 5.330 5.000 5.000 6,844 -0.04(-0.79%)
Mar 17, 2015 5.060 5.060 5.000 5.040 7,848 -0.02(-0.40%)
Mar 16, 2015 5.160 5.160 5.060 5.060 3,426 -0.24(-4.44%)
Mar 13, 2015 5.140 5.295 5.140 5.295 477 +0.04(+0.67%)
Mar 12, 2015 5.100 5.490 5.100 5.260 18,750 -0.40(-7.07%)
Mar 11, 2015 5.650 5.780 5.650 5.660 1,726 -0.01(-0.18%)
Mar 10, 2015 5.723 5.723 5.670 5.670 1,101 +0.02(+0.35%)
Mar 06, 2015 5.880 5.650 5.650 5.650 1 -0.24(-4.06%)
Mar 05, 2015 5.980 5.980 5.889 5.889 2,772 +0.24(+4.23%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.