Nortech Systems Incorporated (NSYS)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:05AM EDT. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 17.34 | 17.64 | 17.27 | 17.41 | 17.41 | 7,617 |
| 25 abr 2024 | 17.25 | 17.60 | 17.10 | 17.30 | 17.30 | 7,800 |
| 24 abr 2024 | 17.41 | 17.64 | 17.26 | 17.39 | 17.39 | 5,300 |
| 23 abr 2024 | 16.87 | 17.64 | 16.87 | 17.12 | 17.12 | 17,400 |
| 22 abr 2024 | 16.26 | 17.62 | 16.26 | 16.93 | 16.93 | 14,900 |
| 19 abr 2024 | 16.29 | 16.44 | 15.99 | 16.44 | 16.44 | 3,700 |
| 18 abr 2024 | 16.40 | 16.51 | 16.08 | 16.51 | 16.51 | 4,100 |
| 17 abr 2024 | 17.00 | 17.00 | 16.51 | 16.51 | 16.51 | 2,000 |
| 16 abr 2024 | 16.03 | 16.61 | 16.03 | 16.50 | 16.50 | 6,500 |
| 15 abr 2024 | 16.06 | 16.86 | 16.00 | 16.55 | 16.55 | 7,500 |
| 12 abr 2024 | 16.50 | 16.94 | 15.72 | 16.00 | 16.00 | 6,500 |
| 11 abr 2024 | 16.53 | 16.85 | 16.27 | 16.27 | 16.27 | 4,500 |
| 10 abr 2024 | 16.97 | 17.64 | 16.16 | 16.27 | 16.27 | 14,300 |
| 09 abr 2024 | 16.08 | 17.72 | 16.08 | 17.51 | 17.51 | 21,500 |
| 08 abr 2024 | 15.05 | 16.74 | 15.03 | 15.82 | 15.82 | 23,200 |
| 05 abr 2024 | 14.75 | 15.00 | 14.55 | 14.86 | 14.86 | 13,300 |
| 04 abr 2024 | 14.24 | 14.76 | 14.22 | 14.31 | 14.31 | 10,500 |
| 03 abr 2024 | 13.75 | 14.17 | 13.75 | 13.95 | 13.95 | 5,000 |
| 02 abr 2024 | 14.18 | 14.18 | 13.75 | 13.95 | 13.95 | 3,500 |
| 01 abr 2024 | 13.89 | 14.20 | 13.50 | 14.17 | 14.17 | 15,600 |
| 28 mar 2024 | 13.52 | 14.00 | 13.30 | 13.35 | 13.35 | 5,200 |
| 27 mar 2024 | 13.38 | 13.80 | 13.20 | 13.21 | 13.21 | 12,800 |
| 26 mar 2024 | 13.70 | 13.71 | 13.26 | 13.62 | 13.62 | 2,700 |
| 25 mar 2024 | 14.35 | 14.35 | 13.70 | 13.70 | 13.70 | 11,300 |
| 22 mar 2024 | 13.60 | 14.25 | 13.12 | 14.24 | 14.24 | 25,300 |
| 21 mar 2024 | 13.27 | 13.65 | 12.80 | 13.40 | 13.40 | 74,000 |
| 20 mar 2024 | 11.44 | 11.44 | 10.68 | 10.69 | 10.69 | 8,000 |
| 19 mar 2024 | 10.45 | 10.62 | 10.45 | 10.62 | 10.62 | 500 |
| 18 mar 2024 | 11.08 | 11.08 | 10.79 | 11.07 | 11.07 | 5,800 |
| 15 mar 2024 | 10.76 | 11.10 | 10.57 | 10.85 | 10.85 | 1,600 |
| 14 mar 2024 | 10.33 | 10.50 | 10.14 | 10.50 | 10.50 | 700 |
| 13 mar 2024 | 11.39 | 11.39 | 11.20 | 11.34 | 11.34 | 1,100 |
| 12 mar 2024 | 11.25 | 11.35 | 11.20 | 11.20 | 11.20 | 2,400 |
| 11 mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 300 |
| 08 mar 2024 | 11.19 | 11.19 | 11.00 | 11.19 | 11.19 | 1,600 |
| 07 mar 2024 | 10.78 | 11.23 | 10.74 | 10.93 | 10.93 | 1,800 |
| 06 mar 2024 | 11.50 | 11.66 | 10.75 | 10.75 | 10.75 | 6,900 |
| 05 mar 2024 | 11.77 | 11.91 | 11.55 | 11.55 | 11.55 | 1,500 |
| 04 mar 2024 | 11.62 | 11.90 | 11.20 | 11.90 | 11.90 | 4,600 |
| 01 mar 2024 | 12.23 | 12.28 | 11.68 | 11.68 | 11.68 | 1,800 |
| 29 feb 2024 | 12.40 | 12.47 | 12.16 | 12.16 | 12.16 | 3,400 |
| 28 feb 2024 | 12.18 | 12.47 | 12.08 | 12.35 | 12.35 | 10,000 |
| 27 feb 2024 | 12.09 | 12.10 | 11.50 | 12.10 | 12.10 | 2,300 |
| 26 feb 2024 | 11.80 | 12.26 | 11.80 | 12.10 | 12.10 | 2,300 |
| 23 feb 2024 | 12.14 | 12.27 | 11.53 | 11.63 | 11.63 | 1,800 |
| 22 feb 2024 | 12.10 | 12.15 | 11.71 | 12.14 | 12.14 | 6,700 |
| 21 feb 2024 | 12.20 | 12.25 | 11.84 | 12.10 | 12.10 | 4,900 |
| 20 feb 2024 | 12.25 | 12.25 | 11.94 | 12.24 | 12.24 | 1,300 |
| 16 feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 600 |
| 15 feb 2024 | 11.95 | 12.19 | 11.90 | 11.90 | 11.90 | 5,500 |
| 14 feb 2024 | 11.49 | 11.95 | 11.49 | 11.95 | 11.95 | 2,100 |
| 13 feb 2024 | 10.94 | 11.30 | 10.94 | 11.30 | 11.30 | 3,500 |
| 12 feb 2024 | 11.28 | 11.28 | 11.19 | 11.28 | 11.28 | 2,600 |
| 09 feb 2024 | 11.50 | 11.50 | 11.12 | 11.12 | 11.12 | 400 |
| 08 feb 2024 | 10.85 | 11.50 | 10.85 | 11.18 | 11.18 | 2,400 |
| 07 feb 2024 | 10.88 | 11.50 | 10.51 | 11.50 | 11.50 | 3,900 |
| 06 feb 2024 | 10.67 | 10.99 | 10.67 | 10.97 | 10.97 | 6,300 |
| 05 feb 2024 | 10.59 | 10.59 | 10.08 | 10.10 | 10.10 | 1,500 |
| 02 feb 2024 | 10.69 | 10.69 | 10.60 | 10.67 | 10.67 | 700 |
| 01 feb 2024 | 10.50 | 10.69 | 10.50 | 10.69 | 10.69 | 6,500 |
| 31 ene 2024 | 10.30 | 10.59 | 10.29 | 10.50 | 10.50 | 6,300 |
| 30 ene 2024 | 10.25 | 10.39 | 10.20 | 10.25 | 10.25 | 2,100 |
| 29 ene 2024 | 10.09 | 10.19 | 10.09 | 10.19 | 10.19 | 1,600 |
| 26 ene 2024 | 9.50 | 9.88 | 9.50 | 9.72 | 9.72 | 4,800 |
| 25 ene 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 300 |
| 24 ene 2024 | 9.53 | 9.53 | 9.15 | 9.50 | 9.50 | 2,200 |
| 23 ene 2024 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | 1,600 |
| 22 ene 2024 | 9.35 | 9.35 | 9.13 | 9.30 | 9.30 | 3,300 |
| 19 ene 2024 | 9.55 | 9.55 | 9.35 | 9.35 | 9.35 | 6,200 |
| 18 ene 2024 | 9.79 | 9.79 | 9.70 | 9.70 | 9.70 | 2,400 |
| 17 ene 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 100 |
| 16 ene 2024 | 10.04 | 10.04 | 9.70 | 9.70 | 9.70 | 1,100 |
| 12 ene 2024 | 9.75 | 9.75 | 9.70 | 9.70 | 9.70 | 1,400 |
| 11 ene 2024 | 9.70 | 10.07 | 9.60 | 9.75 | 9.75 | 2,800 |
| 10 ene 2024 | 9.94 | 9.98 | 9.75 | 9.98 | 9.98 | 2,500 |
| 09 ene 2024 | 9.31 | 9.87 | 9.31 | 9.87 | 9.87 | 500 |
| 08 ene 2024 | 9.70 | 10.40 | 9.50 | 9.50 | 9.50 | 4,300 |
| 05 ene 2024 | 9.94 | 10.00 | 9.50 | 9.50 | 9.50 | 4,200 |
| 04 ene 2024 | 9.93 | 9.99 | 9.93 | 9.94 | 9.94 | 2,400 |
| 03 ene 2024 | 10.29 | 10.34 | 9.90 | 9.90 | 9.90 | 3,500 |
| 02 ene 2024 | 9.93 | 10.14 | 9.90 | 10.14 | 10.14 | 1,500 |
| 29 dic 2023 | 9.62 | 10.00 | 9.36 | 9.42 | 9.42 | 2,900 |
| 28 dic 2023 | 9.64 | 10.07 | 9.64 | 10.07 | 10.07 | 1,300 |
| 27 dic 2023 | 9.75 | 10.03 | 9.75 | 9.90 | 9.90 | 1,000 |
| 26 dic 2023 | 9.81 | 9.81 | 9.31 | 9.68 | 9.68 | 2,100 |
| 22 dic 2023 | 10.14 | 10.14 | 9.73 | 9.81 | 9.81 | 1,300 |
| 21 dic 2023 | 9.80 | 10.14 | 9.30 | 9.75 | 9.75 | 1,900 |
| 20 dic 2023 | 9.79 | 10.27 | 9.75 | 9.75 | 9.75 | 5,900 |
| 19 dic 2023 | 9.00 | 9.60 | 9.00 | 9.60 | 9.60 | 1,700 |
| 18 dic 2023 | 9.25 | 9.44 | 9.25 | 9.44 | 9.44 | 2,400 |
| 15 dic 2023 | 9.11 | 9.44 | 8.92 | 8.92 | 8.92 | 1,400 |
| 14 dic 2023 | 9.27 | 9.27 | 9.00 | 9.11 | 9.11 | 1,300 |
| 13 dic 2023 | 8.80 | 9.22 | 8.80 | 9.15 | 9.15 | 2,200 |
| 12 dic 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 400 |
| 11 dic 2023 | 9.46 | 9.46 | 8.97 | 9.20 | 9.20 | 3,300 |
| 08 dic 2023 | 8.93 | 8.93 | 8.60 | 8.90 | 8.90 | 3,000 |
| 07 dic 2023 | 9.80 | 9.80 | 8.60 | 9.61 | 9.61 | 2,500 |
| 06 dic 2023 | 9.11 | 9.46 | 9.10 | 9.25 | 9.25 | 4,400 |
| 05 dic 2023 | 9.04 | 9.04 | 8.60 | 8.60 | 8.60 | 500 |
| 04 dic 2023 | 9.60 | 9.60 | 8.90 | 9.04 | 9.04 | 3,500 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.