Nortech Systems Incorporated (NSYS)
NASDAQ: NSYS · Real-Time Price · USD
8.64
-0.51 (-5.57%)
Jun 16, 2025, 4:00 PM - Market closed
Nortech Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 16, 2025 | 8.91 | 9.07 | 8.66 | 8.76 | 8.76 | 1.86% | 9,423 |
| May 15, 2025 | 8.55 | 8.96 | 8.55 | 8.60 | 8.60 | -1.71% | 3,864 |
| May 14, 2025 | 9.07 | 9.76 | 8.20 | 8.75 | 8.75 | -2.78% | 13,489 |
| May 13, 2025 | 9.05 | 9.05 | 8.73 | 9.00 | 9.00 | 3.54% | 3,326 |
| May 12, 2025 | 8.99 | 9.03 | 8.51 | 8.69 | 8.69 | 0.49% | 4,838 |
| May 9, 2025 | 8.50 | 9.31 | 8.50 | 8.65 | 8.65 | 0.83% | 20,394 |
| May 8, 2025 | 8.75 | 9.49 | 8.45 | 8.58 | 8.58 | -11.10% | 76,281 |
| May 7, 2025 | 9.80 | 12.40 | 9.03 | 9.65 | 9.65 | 5.03% | 522,520 |
| May 6, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - | 1,309 |
| May 5, 2025 | 8.89 | 9.19 | 8.89 | 9.19 | 9.19 | 5.01% | 1,607 |
| May 2, 2025 | 8.71 | 9.57 | 8.71 | 8.75 | 8.75 | 2.58% | 3,505 |
| May 1, 2025 | 9.27 | 9.27 | 8.08 | 8.53 | 8.53 | -9.26% | 1,295 |
| Apr 30, 2025 | 10.00 | 10.00 | 8.99 | 9.40 | 9.40 | 1.62% | 2,300 |
| Apr 29, 2025 | 8.48 | 9.52 | 8.41 | 9.25 | 9.25 | 12.12% | 5,149 |
| Apr 28, 2025 | 8.49 | 8.49 | 8.00 | 8.25 | 8.25 | -2.37% | 959 |
| Apr 25, 2025 | 8.05 | 8.46 | 8.05 | 8.45 | 8.45 | 9.17% | 1,995 |
| Apr 24, 2025 | 8.33 | 8.49 | 7.64 | 7.74 | 7.74 | -5.55% | 1,799 |
| Apr 23, 2025 | 7.88 | 8.20 | 7.77 | 8.20 | 8.20 | 8.40% | 18,034 |
| Apr 22, 2025 | 7.78 | 7.80 | 7.56 | 7.56 | 7.56 | -4.89% | 3,688 |
| Apr 21, 2025 | 7.71 | 7.96 | 7.71 | 7.95 | 7.95 | 3.64% | 1,113 |
| Apr 17, 2025 | 7.94 | 7.94 | 7.67 | 7.67 | 7.67 | -1.16% | 1,382 |
| Apr 16, 2025 | 7.48 | 7.76 | 7.48 | 7.76 | 7.76 | -2.39% | 1,243 |
| Apr 15, 2025 | 8.00 | 8.00 | 7.52 | 7.95 | 7.95 | -0.62% | 6,688 |
| Apr 14, 2025 | 8.00 | 8.00 | 7.50 | 8.00 | 8.00 | 0.50% | 38,918 |
| Apr 11, 2025 | 7.70 | 8.20 | 7.60 | 7.96 | 7.96 | 1.73% | 13,335 |
| Apr 10, 2025 | 7.90 | 8.49 | 7.25 | 7.83 | 7.83 | -2.19% | 77,653 |
| Apr 9, 2025 | 8.41 | 8.79 | 7.80 | 8.00 | 8.00 | -6.98% | 12,151 |
| Apr 8, 2025 | 8.30 | 8.80 | 8.27 | 8.60 | 8.60 | 3.49% | 6,156 |
| Apr 7, 2025 | 8.10 | 8.90 | 8.00 | 8.31 | 8.31 | -7.67% | 14,983 |
| Apr 4, 2025 | 8.28 | 9.00 | 8.01 | 9.00 | 9.00 | -2.17% | 5,612 |