Nortech Systems Incorporated (NSYS)
NASDAQ: NSYS · Real-Time Price · USD
7.74
-0.64 (-7.64%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Nortech Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2025 | 9.50 | 9.50 | 8.50 | 9.20 | 9.20 | -0.76% | 9,452 |
| Apr 2, 2025 | 9.00 | 9.55 | 8.13 | 9.27 | 9.27 | 0.87% | 4,298 |
| Apr 1, 2025 | 9.21 | 9.34 | 8.75 | 9.19 | 9.19 | -3.26% | 3,541 |
| Mar 31, 2025 | 9.50 | 9.80 | 8.50 | 9.50 | 9.50 | -5.00% | 13,252 |
| Mar 28, 2025 | 9.73 | 10.05 | 9.73 | 10.00 | 10.00 | 0.20% | 2,419 |
| Mar 27, 2025 | 10.00 | 10.00 | 9.88 | 9.98 | 9.98 | 2.89% | 774 |
| Mar 26, 2025 | 10.10 | 10.11 | 9.70 | 9.70 | 9.70 | -3.43% | 1,108 |
| Mar 25, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 607 |
| Mar 24, 2025 | 9.70 | 10.05 | 9.70 | 10.05 | 10.05 | 1.06% | 531 |
| Mar 21, 2025 | 10.24 | 10.24 | 9.77 | 9.94 | 9.94 | 0.40% | 1,882 |
| Mar 20, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 205 |
| Mar 19, 2025 | 9.69 | 9.94 | 9.67 | 9.90 | 9.90 | 2.06% | 9,300 |
| Mar 18, 2025 | 10.10 | 10.10 | 9.61 | 9.70 | 9.70 | -2.02% | 2,654 |
| Mar 17, 2025 | 9.87 | 10.00 | 9.70 | 9.90 | 9.90 | -1.59% | 3,471 |
| Mar 14, 2025 | 9.55 | 10.06 | 9.55 | 10.06 | 10.06 | 5.01% | 8,361 |
| Mar 13, 2025 | 9.60 | 9.61 | 9.58 | 9.58 | 9.58 | 0.84% | 1,624 |
| Mar 12, 2025 | 9.81 | 10.06 | 9.50 | 9.50 | 9.50 | -1.66% | 27,454 |
| Mar 11, 2025 | 9.90 | 10.19 | 9.66 | 9.66 | 9.66 | -1.93% | 10,814 |
| Mar 10, 2025 | 10.06 | 10.18 | 9.80 | 9.85 | 9.85 | 0.41% | 2,490 |
| Mar 7, 2025 | 9.89 | 9.89 | 9.81 | 9.81 | 9.81 | -2.29% | 1,779 |
| Mar 6, 2025 | 10.02 | 10.04 | 9.98 | 10.04 | 10.04 | 0.40% | 3,730 |
| Mar 5, 2025 | 10.17 | 10.18 | 10.00 | 10.00 | 10.00 | - | 1,484 |
| Mar 4, 2025 | 9.90 | 10.19 | 9.90 | 10.00 | 10.00 | -2.44% | 6,133 |
| Mar 3, 2025 | 9.76 | 10.25 | 9.76 | 10.25 | 10.25 | 1.79% | 1,736 |
| Feb 28, 2025 | 10.03 | 10.18 | 10.02 | 10.07 | 10.07 | -0.30% | 2,130 |
| Feb 27, 2025 | 10.23 | 10.23 | 10.01 | 10.10 | 10.10 | -3.90% | 1,476 |
| Feb 26, 2025 | 10.05 | 10.51 | 9.70 | 10.51 | 10.51 | 5.10% | 6,447 |
| Feb 25, 2025 | 10.17 | 10.26 | 10.00 | 10.00 | 10.00 | -4.67% | 4,372 |
| Feb 24, 2025 | 10.51 | 10.87 | 10.04 | 10.49 | 10.49 | -0.10% | 5,368 |
| Feb 21, 2025 | 10.50 | 10.73 | 10.50 | 10.50 | 10.50 | -2.09% | 2,303 |
| Feb 20, 2025 | 10.49 | 10.97 | 10.37 | 10.73 | 10.73 | 2.14% | 28,191 |
| Feb 19, 2025 | 10.30 | 11.00 | 10.30 | 10.50 | 10.50 | 0.24% | 3,750 |
| Feb 18, 2025 | 10.00 | 10.76 | 9.97 | 10.48 | 10.48 | 2.60% | 21,394 |
| Feb 14, 2025 | 10.67 | 10.67 | 10.01 | 10.21 | 10.21 | -3.13% | 1,874 |
| Feb 13, 2025 | 10.44 | 10.54 | 10.40 | 10.54 | 10.54 | 5.29% | 1,293 |
| Feb 12, 2025 | 10.60 | 11.05 | 10.01 | 10.01 | 10.01 | -3.29% | 3,097 |