Nortech Systems Incorporated (NSYS)
NASDAQ: NSYS · Real-Time Price · USD
8.16
-0.31 (-3.61%)
At close: Jul 30, 2025, 4:00 PM
8.48
+0.33 (3.99%)
After-hours: Jul 30, 2025, 5:03 PM EDT
Nortech Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 8.45 | 8.45 | 8.16 | 8.16 | 8.16 | -3.61% | 2,554 |
| Jul 29, 2025 | 8.59 | 8.59 | 8.43 | 8.46 | 8.46 | -1.51% | 5,195 |
| Jul 28, 2025 | 8.36 | 8.59 | 8.36 | 8.59 | 8.59 | 0.94% | 5,194 |
| Jul 25, 2025 | 8.57 | 8.59 | 8.43 | 8.51 | 8.51 | -0.93% | 10,467 |
| Jul 24, 2025 | 8.68 | 8.68 | 8.59 | 8.59 | 8.59 | -1.38% | 511 |
| Jul 23, 2025 | 8.48 | 8.83 | 8.48 | 8.71 | 8.71 | 2.23% | 9,314 |
| Jul 22, 2025 | 8.55 | 8.85 | 8.52 | 8.52 | 8.52 | -2.14% | 26,873 |
| Jul 21, 2025 | 8.66 | 8.82 | 8.58 | 8.71 | 8.71 | 0.07% | 9,237 |
| Jul 18, 2025 | 8.62 | 9.00 | 8.62 | 8.70 | 8.70 | 0.46% | 3,069 |
| Jul 17, 2025 | 8.85 | 9.00 | 8.55 | 8.66 | 8.66 | -3.27% | 14,337 |
| Jul 16, 2025 | 8.80 | 9.00 | 8.79 | 8.95 | 8.95 | 1.85% | 2,790 |
| Jul 15, 2025 | 9.25 | 9.25 | 8.78 | 8.79 | 8.79 | -0.68% | 3,873 |
| Jul 14, 2025 | 8.95 | 9.49 | 8.81 | 8.85 | 8.85 | -1.67% | 1,893 |
| Jul 11, 2025 | 9.05 | 9.19 | 9.00 | 9.00 | 9.00 | -0.64% | 3,861 |
| Jul 10, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.54% | 278 |
| Jul 9, 2025 | 9.01 | 9.15 | 9.00 | 9.01 | 9.01 | -0.01% | 1,563 |
| Jul 8, 2025 | 9.29 | 9.45 | 9.01 | 9.01 | 9.01 | 3.09% | 5,351 |
| Jul 7, 2025 | 8.59 | 8.79 | 8.50 | 8.74 | 8.74 | -0.57% | 7,414 |
| Jul 3, 2025 | 9.15 | 9.20 | 8.66 | 8.79 | 8.79 | -7.38% | 51,483 |
| Jul 2, 2025 | 9.08 | 9.49 | 9.05 | 9.49 | 9.49 | 3.38% | 6,180 |
| Jul 1, 2025 | 8.76 | 9.50 | 8.45 | 9.18 | 9.18 | 2.80% | 128,534 |
| Jun 30, 2025 | 8.54 | 8.99 | 8.35 | 8.93 | 8.93 | 4.57% | 39,743 |
| Jun 27, 2025 | 8.98 | 8.98 | 8.54 | 8.54 | 8.54 | -0.30% | 9,519 |
| Jun 26, 2025 | 8.66 | 8.85 | 8.43 | 8.57 | 8.57 | -2.21% | 10,412 |
| Jun 25, 2025 | 8.79 | 9.45 | 8.63 | 8.76 | 8.76 | -0.68% | 6,504 |
| Jun 24, 2025 | 8.26 | 10.40 | 7.62 | 8.82 | 8.82 | 5.36% | 170,326 |
| Jun 23, 2025 | 8.01 | 10.93 | 7.55 | 8.37 | 8.37 | 1.15% | 155,925 |
| Jun 20, 2025 | 8.25 | 8.50 | 8.25 | 8.28 | 8.28 | 0.68% | 10,723 |
| Jun 18, 2025 | 8.57 | 8.65 | 8.22 | 8.22 | 8.22 | -5.08% | 11,201 |
| Jun 17, 2025 | 8.50 | 8.80 | 8.50 | 8.66 | 8.66 | 0.23% | 8,585 |
| Jun 16, 2025 | 8.65 | 8.69 | 8.25 | 8.64 | 8.64 | -5.57% | 44,539 |
| Jun 13, 2025 | 9.45 | 9.45 | 9.00 | 9.15 | 9.15 | -0.11% | 2,679 |
| Jun 12, 2025 | 8.95 | 10.40 | 8.95 | 9.16 | 9.16 | 0.88% | 63,138 |
| Jun 11, 2025 | 9.20 | 9.20 | 8.93 | 9.08 | 9.08 | -1.40% | 6,626 |
| Jun 10, 2025 | 9.21 | 9.21 | 8.91 | 9.21 | 9.21 | 0.39% | 9,489 |
| Jun 9, 2025 | 8.90 | 9.33 | 8.90 | 9.17 | 9.17 | 2.69% | 4,814 |
| Jun 6, 2025 | 8.70 | 9.07 | 8.58 | 8.93 | 8.93 | 0.19% | 11,245 |
| Jun 5, 2025 | 9.07 | 9.07 | 8.22 | 8.92 | 8.92 | -1.70% | 6,333 |
| Jun 4, 2025 | 9.12 | 9.24 | 9.07 | 9.07 | 9.07 | -0.55% | 5,461 |
| Jun 3, 2025 | 9.85 | 10.79 | 9.08 | 9.12 | 9.12 | -0.87% | 5,708 |
| Jun 2, 2025 | 9.07 | 9.25 | 9.07 | 9.20 | 9.20 | 1.43% | 6,524 |
| May 30, 2025 | 9.35 | 9.62 | 9.07 | 9.07 | 9.07 | -1.41% | 4,711 |
| May 29, 2025 | 8.80 | 9.20 | 8.80 | 9.20 | 9.20 | 3.83% | 5,280 |
| May 28, 2025 | 8.80 | 8.88 | 8.75 | 8.86 | 8.86 | -0.94% | 6,154 |
| May 27, 2025 | 8.75 | 9.25 | 8.75 | 8.95 | 8.95 | -0.94% | 8,156 |
| May 23, 2025 | 9.40 | 9.40 | 9.01 | 9.03 | 9.03 | -1.74% | 3,955 |
| May 22, 2025 | 9.30 | 9.30 | 9.00 | 9.19 | 9.19 | -2.19% | 5,265 |
| May 21, 2025 | 9.77 | 9.77 | 9.17 | 9.40 | 9.40 | 3.89% | 6,702 |
| May 20, 2025 | 9.25 | 9.34 | 8.89 | 9.04 | 9.04 | 3.66% | 3,965 |
| May 19, 2025 | 8.90 | 8.90 | 8.58 | 8.73 | 8.73 | -0.40% | 8,258 |