Nortech Systems Incorporated (NSYS)
NASDAQ: NSYS · Real-Time Price · USD
9.32
+0.01 (0.12%)
Oct 31, 2025, 4:00 PM EDT - Market closed
Nortech Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 9.59 | 9.59 | 9.31 | 9.31 | 9.31 | -2.92% | 866 |
| Oct 29, 2025 | 9.35 | 9.63 | 9.26 | 9.59 | 9.59 | -0.42% | 2,253 |
| Oct 28, 2025 | 9.59 | 9.63 | 9.59 | 9.63 | 9.63 | -3.16% | 443 |
| Oct 27, 2025 | 9.93 | 9.94 | 9.85 | 9.94 | 9.94 | 2.45% | 387 |
| Oct 24, 2025 | 9.99 | 10.00 | 9.71 | 9.71 | 9.71 | -1.75% | 937 |
| Oct 23, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 2.64% | 402 |
| Oct 22, 2025 | 9.75 | 9.75 | 9.25 | 9.63 | 9.63 | -1.28% | 1,407 |
| Oct 21, 2025 | 9.88 | 9.91 | 9.75 | 9.75 | 9.75 | -0.25% | 4,705 |
| Oct 20, 2025 | 9.63 | 9.77 | 9.30 | 9.77 | 9.77 | 1.81% | 969 |
| Oct 17, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.02% | 325 |
| Oct 16, 2025 | 9.63 | 10.00 | 9.41 | 9.41 | 9.41 | -5.00% | 2,023 |
| Oct 15, 2025 | 9.91 | 10.04 | 9.63 | 9.91 | 9.91 | 0.15% | 13,121 |
| Oct 14, 2025 | 9.95 | 9.95 | 9.37 | 9.89 | 9.89 | 2.12% | 2,452 |
| Oct 13, 2025 | 9.43 | 9.97 | 9.30 | 9.69 | 9.69 | 4.20% | 11,344 |
| Oct 10, 2025 | 9.38 | 9.38 | 9.17 | 9.30 | 9.30 | -0.05% | 1,077 |
| Oct 9, 2025 | 9.24 | 9.60 | 9.24 | 9.30 | 9.30 | -0.11% | 3,805 |
| Oct 8, 2025 | 9.08 | 9.34 | 9.08 | 9.31 | 9.31 | 4.02% | 3,884 |
| Oct 7, 2025 | 8.92 | 8.95 | 8.92 | 8.95 | 8.95 | -0.85% | 1,144 |
| Oct 6, 2025 | 9.03 | 9.04 | 8.97 | 9.03 | 9.03 | 0.30% | 707 |
| Oct 3, 2025 | 9.08 | 9.08 | 9.00 | 9.00 | 9.00 | -0.77% | 3,801 |
| Oct 2, 2025 | 9.18 | 9.18 | 9.07 | 9.07 | 9.07 | -1.41% | 614 |
| Oct 1, 2025 | 9.03 | 9.20 | 9.03 | 9.20 | 9.20 | 1.88% | 1,517 |
| Sep 30, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - | 233 |
| Sep 29, 2025 | 9.06 | 9.19 | 9.00 | 9.03 | 9.03 | -2.38% | 3,738 |
| Sep 26, 2025 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | 0.54% | 975 |
| Sep 25, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 22 |
| Sep 24, 2025 | 9.27 | 9.27 | 9.20 | 9.20 | 9.20 | -3.05% | 1,983 |
| Sep 23, 2025 | 9.41 | 9.49 | 9.30 | 9.49 | 9.49 | -1.24% | 4,706 |
| Sep 22, 2025 | 9.22 | 9.85 | 9.22 | 9.61 | 9.61 | -2.75% | 5,550 |
| Sep 19, 2025 | 9.32 | 9.93 | 9.20 | 9.88 | 9.88 | 6.81% | 5,934 |
| Sep 18, 2025 | 9.46 | 9.96 | 9.19 | 9.25 | 9.25 | -0.59% | 6,387 |
| Sep 17, 2025 | 8.81 | 9.50 | 8.81 | 9.31 | 9.31 | -3.77% | 6,196 |
| Sep 16, 2025 | 9.55 | 9.97 | 9.31 | 9.67 | 9.67 | 0.73% | 4,194 |
| Sep 15, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 476 |
| Sep 12, 2025 | 9.76 | 9.97 | 9.50 | 9.60 | 9.60 | 2.13% | 12,806 |
| Sep 11, 2025 | 9.40 | 9.49 | 9.32 | 9.40 | 9.40 | 1.17% | 4,142 |
| Sep 10, 2025 | 9.31 | 9.49 | 9.29 | 9.29 | 9.29 | -0.10% | 3,815 |
| Sep 9, 2025 | 9.37 | 9.50 | 9.25 | 9.30 | 9.30 | -0.59% | 14,190 |
| Sep 8, 2025 | 9.31 | 9.49 | 9.15 | 9.36 | 9.36 | 0.59% | 5,902 |
| Sep 5, 2025 | 9.10 | 9.41 | 9.01 | 9.30 | 9.30 | 1.31% | 9,328 |
| Sep 4, 2025 | 9.50 | 9.50 | 8.83 | 9.18 | 9.18 | -1.76% | 5,102 |
| Sep 3, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 3.13% | 287 |
| Sep 2, 2025 | 9.05 | 9.15 | 8.80 | 9.06 | 9.06 | -3.62% | 2,549 |
| Aug 29, 2025 | 9.06 | 9.40 | 9.06 | 9.40 | 9.40 | -1.02% | 412 |
| Aug 28, 2025 | 9.01 | 9.74 | 9.01 | 9.50 | 9.50 | 5.41% | 4,802 |
| Aug 27, 2025 | 8.95 | 9.16 | 8.81 | 9.01 | 9.01 | 1.24% | 8,487 |
| Aug 26, 2025 | 8.55 | 8.98 | 8.55 | 8.90 | 8.90 | 4.09% | 9,805 |
| Aug 25, 2025 | 8.78 | 8.90 | 8.55 | 8.55 | 8.55 | -3.50% | 5,127 |
| Aug 22, 2025 | 8.75 | 8.86 | 8.71 | 8.86 | 8.86 | 1.75% | 3,526 |
| Aug 21, 2025 | 8.65 | 8.71 | 8.65 | 8.71 | 8.71 | 0.66% | 2,998 |