Nortech Systems Incorporated (NSYS)
NASDAQ: NSYS · Real-Time Price · USD
10.08
+0.18 (1.82%)
Mar 23, 2026, 4:00 PM EDT - Market closed
Nortech Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 9.90 | 10.43 | 9.85 | 10.08 | 10.08 | 1.82% | 9,369 |
| Mar 20, 2026 | 9.75 | 9.90 | 9.72 | 9.90 | 9.90 | 0.61% | 3,852 |
| Mar 19, 2026 | 9.28 | 9.84 | 9.28 | 9.84 | 9.84 | 1.97% | 5,146 |
| Mar 18, 2026 | 9.00 | 9.65 | 9.00 | 9.65 | 9.65 | 0.73% | 2,853 |
| Mar 17, 2026 | 9.06 | 9.67 | 9.06 | 9.58 | 9.58 | -0.58% | 2,307 |
| Mar 16, 2026 | 9.51 | 9.64 | 9.34 | 9.64 | 9.64 | 4.74% | 2,273 |
| Mar 13, 2026 | 9.33 | 9.33 | 9.15 | 9.20 | 9.20 | -3.26% | 2,198 |
| Mar 12, 2026 | 9.47 | 9.79 | 9.31 | 9.51 | 9.51 | 1.17% | 7,870 |
| Mar 10, 2026 | 8.64 | 9.79 | 8.64 | 9.40 | 9.40 | 1.73% | 6,076 |
| Mar 9, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.46% | 201 |
| Mar 6, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.20% | 274 |
| Mar 4, 2026 | 9.00 | 9.41 | 9.00 | 9.41 | 9.41 | 4.50% | 5,583 |
| Mar 3, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -5.26% | 516 |
| Mar 2, 2026 | 9.05 | 9.50 | 9.05 | 9.50 | 9.50 | 0.21% | 1,821 |
| Feb 27, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 4.75% | 1,184 |
| Feb 26, 2026 | 9.05 | 9.52 | 9.05 | 9.05 | 9.05 | -1.09% | 4,978 |
| Feb 25, 2026 | 8.64 | 9.15 | 8.60 | 9.15 | 9.15 | 1.44% | 6,290 |
| Feb 24, 2026 | 8.56 | 9.02 | 8.50 | 9.02 | 9.02 | 3.09% | 3,652 |
| Feb 23, 2026 | 9.30 | 9.42 | 8.63 | 8.75 | 8.75 | -7.01% | 12,772 |
| Feb 20, 2026 | 9.39 | 9.41 | 9.30 | 9.41 | 9.41 | -1.47% | 1,019 |
| Feb 19, 2026 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | -0.21% | 4,293 |
| Feb 18, 2026 | 9.51 | 9.61 | 9.46 | 9.57 | 9.57 | -1.37% | 5,756 |
| Feb 17, 2026 | 9.34 | 9.75 | 9.00 | 9.70 | 9.70 | 3.28% | 2,140 |
| Feb 12, 2026 | 9.05 | 9.40 | 9.00 | 9.40 | 9.40 | 0.11% | 1,263 |
| Feb 11, 2026 | 9.35 | 9.50 | 9.26 | 9.39 | 9.39 | 3.76% | 11,837 |
| Feb 10, 2026 | 9.21 | 9.22 | 8.86 | 9.05 | 9.04 | 0.39% | 8,266 |
| Feb 9, 2026 | 8.65 | 9.05 | 8.50 | 9.01 | 9.01 | 3.56% | 4,807 |
| Feb 6, 2026 | 8.50 | 9.10 | 8.50 | 8.70 | 8.70 | -3.23% | 7,448 |
| Feb 5, 2026 | 8.50 | 8.99 | 8.25 | 8.99 | 8.99 | -0.11% | 3,025 |
| Feb 4, 2026 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | -4.26% | 3,051 |
| Feb 3, 2026 | 9.42 | 9.42 | 9.20 | 9.40 | 9.40 | -2.19% | 809 |
| Feb 2, 2026 | 8.87 | 9.72 | 8.50 | 9.61 | 9.61 | 8.34% | 14,975 |
| Jan 30, 2026 | 8.65 | 8.93 | 8.55 | 8.87 | 8.87 | -0.61% | 1,564 |
| Jan 29, 2026 | 8.52 | 9.02 | 8.52 | 8.92 | 8.92 | 1.02% | 2,477 |
| Jan 28, 2026 | 8.51 | 9.10 | 8.51 | 8.83 | 8.83 | -1.61% | 8,484 |
| Jan 27, 2026 | 8.65 | 9.44 | 8.60 | 8.98 | 8.98 | 5.64% | 27,449 |
| Jan 26, 2026 | 8.40 | 8.73 | 8.27 | 8.50 | 8.50 | -2.97% | 3,330 |
| Jan 22, 2026 | 8.76 | 8.76 | 8.40 | 8.76 | 8.76 | 4.91% | 838 |
| Jan 21, 2026 | 8.20 | 8.35 | 8.20 | 8.35 | 8.35 | -0.36% | 1,256 |
| Jan 20, 2026 | 8.20 | 8.40 | 8.20 | 8.38 | 8.38 | -0.24% | 780 |
| Jan 16, 2026 | 8.76 | 8.76 | 8.26 | 8.40 | 8.40 | 0.23% | 2,899 |
| Jan 15, 2026 | 8.00 | 8.52 | 8.00 | 8.38 | 8.38 | 3.73% | 15,893 |
| Jan 14, 2026 | 7.97 | 8.11 | 7.93 | 8.08 | 8.08 | 2.21% | 737 |
| Jan 13, 2026 | 7.66 | 8.00 | 7.66 | 7.91 | 7.91 | 3.74% | 1,719 |
| Jan 12, 2026 | 7.81 | 7.81 | 7.62 | 7.62 | 7.62 | -1.50% | 1,123 |
| Jan 9, 2026 | 7.45 | 7.98 | 7.41 | 7.74 | 7.74 | -0.31% | 9,302 |
| Jan 8, 2026 | 7.70 | 7.96 | 7.70 | 7.76 | 7.76 | -0.39% | 4,115 |
| Jan 7, 2026 | 7.47 | 7.93 | 7.47 | 7.79 | 7.79 | 4.37% | 12,528 |
| Jan 6, 2026 | 7.32 | 7.50 | 7.32 | 7.46 | 7.46 | 1.52% | 4,179 |
| Jan 5, 2026 | 7.36 | 7.43 | 7.35 | 7.35 | 7.35 | -1.05% | 2,753 |