Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Nortech Systems Incorporated - Common Stock (NQ:NSYS)

8.860 +0.152 (+1.75%)

Streaming Delayed Price Updated: 3:59 PM EDT, Aug 22, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 22, 2025	8.753	8.860	8.710	8.860	3,526	+0.15(+1.75%)
Aug 21, 2025	8.650	8.708	8.650	8.708	2,998	+0.06(+0.66%)
Aug 20, 2025	8.660	8.737	8.651	8.651	3,635	-0.00(-0.00%)
Aug 19, 2025	8.740	8.760	8.651	8.652	1,164	-0.08(-0.95%)
Aug 18, 2025	8.746	8.850	8.660	8.735	7,681	+0.04(+0.40%)
Aug 15, 2025	8.720	8.850	8.660	8.700	3,295	-0.05(-0.57%)
Aug 14, 2025	8.650	8.850	8.650	8.750	5,000	+0.03(+0.34%)
Aug 13, 2025	8.650	8.850	8.650	8.720	1,448	-0.01(-0.11%)
Aug 12, 2025	8.545	8.849	8.545	8.730	9,022	+0.23(+2.71%)
Aug 11, 2025	8.350	8.500	8.045	8.500	4,518	+0.08(+0.95%)
Aug 08, 2025	8.090	8.433	8.090	8.420	10,476	+0.29(+3.62%)
Aug 07, 2025	8.450	8.450	8.000	8.126	14,173	+0.25(+3.19%)
Aug 06, 2025	8.185	8.185	7.661	7.875	5,922	-0.09(-1.07%)
Aug 05, 2025	7.970	8.155	7.950	7.960	1,678	-0.10(-1.24%)
Aug 04, 2025	8.050	8.220	7.973	8.060	1,623	-0.14(-1.65%)
Aug 01, 2025	8.110	8.195	8.110	8.195	2,512	+0.03(+0.31%)
Jul 31, 2025	8.170	8.170	8.170	8.170	1,606	+0.02(+0.18%)
Jul 30, 2025	8.450	8.450	8.155	8.155	35,472	-0.31(-3.61%)
Jul 29, 2025	8.590	8.590	8.425	8.460	5,195	-0.13(-1.51%)
Jul 28, 2025	8.360	8.590	8.360	8.590	5,194	+0.08(+0.94%)
Jul 25, 2025	8.570	8.590	8.430	8.510	10,467	-0.08(-0.93%)
Jul 24, 2025	8.675	8.675	8.590	8.590	511	-0.12(-1.38%)
Jul 23, 2025	8.480	8.826	8.480	8.710	9,314	+0.19(+2.23%)
Jul 22, 2025	8.550	8.850	8.520	8.520	26,873	-0.19(-2.14%)
Jul 21, 2025	8.660	8.820	8.580	8.706	9,237	+0.01(+0.07%)
Jul 18, 2025	8.620	9.000	8.620	8.700	3,069	+0.04(+0.46%)
Jul 17, 2025	8.850	9.000	8.550	8.660	14,337	-0.29(-3.28%)
Jul 16, 2025	8.800	9.000	8.790	8.953	2,790	+0.16(+1.86%)
Jul 15, 2025	9.250	9.250	8.780	8.790	3,873	-0.06(-0.68%)
Jul 14, 2025	8.950	9.490	8.810	8.850	1,893	-0.15(-1.67%)
Jul 11, 2025	9.050	9.190	9.000	9.000	3,861	-0.06(-0.64%)
Jul 10, 2025	9.058	9.058	9.058	9.058	278	+0.05(+0.54%)
Jul 09, 2025	9.010	9.150	9.000	9.009	1,563	-0.00(-0.01%)
Jul 08, 2025	9.290	9.450	9.010	9.010	5,351	+0.27(+3.09%)
Jul 07, 2025	8.590	8.790	8.500	8.740	7,414	-0.05(-0.57%)
Jul 03, 2025	9.150	9.200	8.660	8.790	51,483	-0.69(-7.28%)
Jul 02, 2025	9.080	9.480	9.050	9.480	6,180	+0.30(+3.27%)
Jul 01, 2025	8.755	9.498	8.450	9.180	128,534	+0.25(+2.80%)
Jun 30, 2025	8.540	8.990	8.350	8.930	39,743	+0.39(+4.57%)
Jun 27, 2025	8.980	8.980	8.540	8.540	9,519	-0.03(-0.31%)
Jun 26, 2025	8.660	8.850	8.430	8.566	10,412	-0.19(-2.21%)
Jun 25, 2025	8.790	9.450	8.625	8.760	6,504	-0.06(-0.68%)
Jun 24, 2025	8.260	10.40	7.620	8.820	170,326	+0.45(+5.36%)
Jun 23, 2025	8.010	10.93	7.550	8.371	155,925	+0.09(+1.14%)
Jun 20, 2025	8.250	8.500	8.250	8.276	10,723	+0.06(+0.69%)
Jun 18, 2025	8.570	8.650	8.220	8.220	11,201	-0.44(-5.08%)
Jun 17, 2025	8.500	8.800	8.500	8.660	8,585	+0.02(+0.23%)
Jun 16, 2025	8.650	8.690	8.250	8.640	44,539	-0.51(-5.57%)
Jun 13, 2025	9.450	9.450	9.000	9.150	2,679	-0.01(-0.11%)
Jun 12, 2025	8.950	10.40	8.950	9.160	63,138	+0.08(+0.88%)
Jun 11, 2025	9.200	9.200	8.930	9.080	6,626	-0.13(-1.40%)
Jun 10, 2025	9.210	9.210	8.910	9.209	9,489	+0.04(+0.40%)
Jun 09, 2025	8.900	9.325	8.900	9.173	4,814	+0.24(+2.68%)
Jun 06, 2025	8.700	9.070	8.580	8.933	11,245	+0.02(+0.20%)
Jun 05, 2025	9.070	9.070	8.220	8.916	6,333	-0.15(-1.70%)
Jun 04, 2025	9.120	9.242	9.070	9.070	5,461	-0.05(-0.55%)
Jun 03, 2025	9.850	10.79	9.080	9.120	5,708	-0.08(-0.87%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Nortech Systems Incorporated - Common Stock (NQ:NSYS)

Historical Prices