Nortech Systems Incorporated (NSYS)
NASDAQ: NSYS · Real-Time Price · USD
7.39
+0.04 (0.54%)
At close: Dec 26, 2025, 4:00 PM EST
7.32
-0.07 (-0.95%)
After-hours: Dec 26, 2025, 4:00 PM EST
Nortech Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 7.44 | 7.44 | 7.26 | 7.39 | 7.39 | 0.49% | 33,965 |
| Dec 24, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.28% | 325 |
| Dec 23, 2025 | 7.17 | 7.50 | 7.13 | 7.45 | 7.45 | 4.25% | 19,450 |
| Dec 22, 2025 | 7.18 | 7.25 | 7.10 | 7.15 | 7.15 | 0.63% | 8,817 |
| Dec 19, 2025 | 7.04 | 7.11 | 7.04 | 7.10 | 7.10 | 0.14% | 5,233 |
| Dec 18, 2025 | 7.05 | 7.12 | 6.96 | 7.09 | 7.09 | 1.58% | 11,119 |
| Dec 17, 2025 | 7.13 | 7.25 | 6.90 | 6.98 | 6.98 | -2.72% | 10,384 |
| Dec 16, 2025 | 6.90 | 7.19 | 6.90 | 7.18 | 7.18 | 2.50% | 4,637 |
| Dec 15, 2025 | 7.15 | 7.19 | 7.00 | 7.00 | 7.00 | -4.76% | 9,363 |
| Dec 12, 2025 | 7.26 | 7.37 | 7.26 | 7.35 | 7.35 | -0.73% | 1,602 |
| Dec 11, 2025 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | 1.42% | 792 |
| Dec 10, 2025 | 7.29 | 7.46 | 7.25 | 7.30 | 7.30 | 1.88% | 2,014 |
| Dec 9, 2025 | 7.33 | 7.33 | 7.11 | 7.17 | 7.17 | -1.17% | 1,582 |
| Dec 8, 2025 | 7.00 | 7.25 | 7.00 | 7.25 | 7.25 | 4.42% | 1,511 |
| Dec 5, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -1.53% | 502 |
| Dec 4, 2025 | 7.00 | 7.05 | 6.99 | 7.05 | 7.05 | 1.89% | 4,236 |
| Dec 3, 2025 | 6.94 | 7.00 | 6.88 | 6.92 | 6.92 | 0.73% | 4,522 |
| Dec 2, 2025 | 7.00 | 7.00 | 6.80 | 6.87 | 6.87 | 1.03% | 2,407 |
| Dec 1, 2025 | 6.76 | 6.95 | 6.76 | 6.80 | 6.80 | -0.87% | 11,279 |
| Nov 28, 2025 | 6.98 | 7.00 | 6.85 | 6.86 | 6.86 | 0.73% | 1,295 |
| Nov 26, 2025 | 6.83 | 7.04 | 6.81 | 6.81 | 6.81 | -2.01% | 4,101 |
| Nov 25, 2025 | 7.12 | 7.14 | 6.95 | 6.95 | 6.95 | -3.03% | 2,118 |
| Nov 24, 2025 | 7.24 | 7.44 | 7.04 | 7.17 | 7.17 | 3.09% | 6,853 |
| Nov 21, 2025 | 6.90 | 7.00 | 6.90 | 6.95 | 6.95 | 2.09% | 3,747 |
| Nov 20, 2025 | 6.97 | 7.10 | 6.81 | 6.81 | 6.81 | -2.01% | 8,738 |
| Nov 19, 2025 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | -0.71% | 2,269 |
| Nov 18, 2025 | 6.95 | 7.05 | 6.92 | 7.00 | 7.00 | -0.57% | 5,178 |
| Nov 17, 2025 | 7.30 | 7.30 | 6.90 | 7.04 | 7.04 | -4.02% | 6,216 |
| Nov 14, 2025 | 7.10 | 7.39 | 7.10 | 7.34 | 7.34 | 0.89% | 7,868 |
| Nov 13, 2025 | 9.18 | 9.18 | 6.50 | 7.27 | 7.27 | -21.15% | 216,712 |
| Nov 12, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 2.10% | 281 |
| Nov 11, 2025 | 8.90 | 9.19 | 8.90 | 9.03 | 9.03 | -3.57% | 5,134 |
| Nov 10, 2025 | 9.50 | 9.50 | 9.11 | 9.36 | 9.36 | -3.25% | 1,156 |
| Nov 4, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 3.34% | 512 |
| Nov 3, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.60% | 722 |
| 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 |