U.S. markets close in 5 hours 19 minutes

Nortech Systems Incorporated (NSYS)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
13.52+0.25 (+1.88%)
A partir del 09:30AM EDT. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202413.5213.5213.5213.5213.52332
27 mar 202413.3813.8013.2013.2113.2112,800
26 mar 202413.7013.7113.2613.6213.622,700
25 mar 202414.3514.3513.7013.7013.7011,300
22 mar 202413.6014.2513.1214.2414.2425,300
21 mar 202413.2713.6512.8013.4013.4074,000
20 mar 202411.4411.4410.6810.6910.698,000
19 mar 202410.4510.6210.4510.6210.62500
18 mar 202411.0811.0810.7911.0711.075,800
15 mar 202410.7611.1010.5710.8510.851,600
14 mar 202410.3310.5010.1410.5010.50700
13 mar 202411.3911.3911.2011.3411.341,100
12 mar 202411.2511.3511.2011.2011.202,400
11 mar 202411.1911.1911.1911.1911.19300
08 mar 202411.1911.1911.0011.1911.191,600
07 mar 202410.7811.2310.7410.9310.931,800
06 mar 202411.5011.6610.7510.7510.756,900
05 mar 202411.7711.9111.5511.5511.551,500
04 mar 202411.6211.9011.2011.9011.904,600
01 mar 202412.2312.2811.6811.6811.681,800
29 feb 202412.4012.4712.1612.1612.163,400
28 feb 202412.1812.4712.0812.3512.3510,000
27 feb 202412.0912.1011.5012.1012.102,300
26 feb 202411.8012.2611.8012.1012.102,300
23 feb 202412.1412.2711.5311.6311.631,800
22 feb 202412.1012.1511.7112.1412.146,700
21 feb 202412.2012.2511.8412.1012.104,900
20 feb 202412.2512.2511.9412.2412.241,300
16 feb 202411.7511.7511.7511.7511.75600
15 feb 202411.9512.1911.9011.9011.905,500
14 feb 202411.4911.9511.4911.9511.952,100
13 feb 202410.9411.3010.9411.3011.303,500
12 feb 202411.2811.2811.1911.2811.282,600
09 feb 202411.5011.5011.1211.1211.12400
08 feb 202410.8511.5010.8511.1811.182,400
07 feb 202410.8811.5010.5111.5011.503,900
06 feb 202410.6710.9910.6710.9710.976,300
05 feb 202410.5910.5910.0810.1010.101,500
02 feb 202410.6910.6910.6010.6710.67700
01 feb 202410.5010.6910.5010.6910.696,500
31 ene 202410.3010.5910.2910.5010.506,300
30 ene 202410.2510.3910.2010.2510.252,100
29 ene 202410.0910.1910.0910.1910.191,600
26 ene 20249.509.889.509.729.724,800
25 ene 20249.709.709.709.709.70300
24 ene 20249.539.539.159.509.502,200
23 ene 20249.309.309.259.259.251,600
22 ene 20249.359.359.139.309.303,300
19 ene 20249.559.559.359.359.356,200
18 ene 20249.799.799.709.709.702,400
17 ene 202410.0310.0310.0310.0310.03100
16 ene 202410.0410.049.709.709.701,100
12 ene 20249.759.759.709.709.701,400
11 ene 20249.7010.079.609.759.752,800
10 ene 20249.949.989.759.989.982,500
09 ene 20249.319.879.319.879.87500
08 ene 20249.7010.409.509.509.504,300
05 ene 20249.9410.009.509.509.504,200
04 ene 20249.939.999.939.949.942,400
03 ene 202410.2910.349.909.909.903,500
02 ene 20249.9310.149.9010.1410.141,500
29 dic 20239.6210.009.369.429.422,900
28 dic 20239.6410.079.6410.0710.071,300
27 dic 20239.7510.039.759.909.901,000
26 dic 20239.819.819.319.689.682,100
22 dic 202310.1410.149.739.819.811,300
21 dic 20239.8010.149.309.759.751,900
20 dic 20239.7910.279.759.759.755,900
19 dic 20239.009.609.009.609.601,700
18 dic 20239.259.449.259.449.442,400
15 dic 20239.119.448.928.928.921,400
14 dic 20239.279.279.009.119.111,300
13 dic 20238.809.228.809.159.152,200
12 dic 20239.009.009.009.009.00400
11 dic 20239.469.468.979.209.203,300
08 dic 20238.938.938.608.908.903,000
07 dic 20239.809.808.609.619.612,500
06 dic 20239.119.469.109.259.254,400
05 dic 20239.049.048.608.608.60500
04 dic 20239.609.608.909.049.043,500
01 dic 20239.709.709.009.009.005,200
30 nov 20239.509.708.708.708.707,100
29 nov 20239.209.209.209.209.203,400
28 nov 20239.579.579.209.209.20700
27 nov 20239.409.459.019.169.161,600
24 nov 20239.659.659.659.659.65400
22 nov 20239.209.209.209.209.20400
21 nov 20238.969.808.969.499.491,600
20 nov 20239.669.668.999.599.591,200
17 nov 20238.768.988.358.988.98700
16 nov 20238.808.808.258.598.596,500
15 nov 20239.259.259.259.259.25-
14 nov 20239.299.299.259.259.25500
13 nov 20239.199.348.918.918.912,200
10 nov 20239.359.458.809.399.393,800
09 nov 20239.289.288.799.069.068,700
08 nov 20238.248.248.248.248.244,900
07 nov 20237.998.467.988.078.071,500
06 nov 20238.108.478.108.448.441,300
03 nov 20238.188.328.108.328.321,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...