Nortech Systems Incorporated (NSYS)
NASDAQ: NSYS · Real-Time Price · USD
10.42
+0.03 (0.28%)
Nov 22, 2024, 4:00 PM EST - Market closed

Nortech Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20249.9010.429.8210.4210.420.28%4,821
Nov 21, 202410.3610.3910.2510.3910.392.77%1,353
Nov 20, 20249.9210.489.9210.1110.11-0.88%5,877
Nov 19, 20249.8510.499.8510.2010.20-0.49%1,368
Nov 18, 202410.5110.519.6510.2510.255.13%10,336
Nov 15, 20249.8010.389.539.759.750.21%4,978
Nov 14, 202410.0710.079.679.739.73-1.62%7,760
Nov 13, 202410.3410.349.889.899.89-4.63%2,740
Nov 12, 202410.1510.409.9910.3710.372.67%7,817
Nov 11, 202410.3410.4610.1010.1010.101.51%8,312
Nov 8, 20249.7710.379.779.959.95-2.83%12,801
Nov 7, 202411.1111.5010.0010.2410.24-13.22%19,311
Nov 6, 202411.5611.8011.5611.8011.801.90%2,024
Nov 5, 202411.1411.5811.1411.5811.582.12%1,059
Nov 4, 202411.0111.3411.0111.3411.34-5.18%2,234
Nov 1, 202411.2611.9611.0111.9611.962.13%3,514
Oct 31, 202411.5011.7111.5011.7111.71-2.85%1,548
Oct 30, 202412.0512.0512.0512.0512.052.07%1,067
Oct 29, 202412.1312.7511.8111.8111.81-2.40%2,400
Oct 28, 202412.2612.2612.0112.1012.10-0.58%2,154
Oct 25, 202412.0312.3111.9112.1712.17-0.81%6,533
Oct 24, 202412.2712.2712.2712.2712.27-1.13%791
Oct 23, 202412.3712.4112.0712.4112.41-0.72%1,630
Oct 22, 202411.9812.6911.9812.5012.501.71%6,396
Oct 21, 202412.1412.5512.0112.2912.290.08%7,636
Oct 18, 202412.4012.4012.2812.2812.28-2.03%729
Oct 17, 202412.5012.9912.4512.5412.542.08%2,655
Oct 16, 202412.4912.4912.2812.2812.28-1.68%4,283
Oct 15, 202412.4912.4912.4912.4912.49-831
Oct 14, 202412.5012.9912.4912.4912.49-3.83%2,289
Oct 11, 202412.4212.9912.3312.9912.996.63%2,614
Oct 10, 202412.9012.9012.1612.1812.18-2.04%1,884
Oct 9, 202412.1612.6812.1612.4312.432.50%1,553
Oct 8, 202412.2912.2912.0512.1312.130.66%2,061
Oct 7, 202412.1712.7512.0112.0512.05-2.04%15,558
Oct 4, 202413.9013.9012.0112.3012.30-1.12%17,845
Oct 3, 202413.5113.5112.4412.4412.44-1.27%3,675
Oct 2, 202412.5913.4812.5012.6012.606.78%9,910
Oct 1, 202411.6212.1511.6211.8011.800.77%2,213
Sep 30, 202412.0612.5011.7111.7111.71-2.85%12,759
Sep 27, 202412.0912.8412.0512.0512.050.11%5,530
Sep 26, 202412.1512.8912.0412.0412.04-0.74%9,995
Sep 25, 202411.7412.4411.7412.1312.134.12%11,264
Sep 24, 202411.7912.0411.6111.6511.65-3,099
Sep 23, 202411.9912.1111.6011.6511.65-2.84%3,225
Sep 20, 202411.5512.1311.5511.9911.996.48%4,404
Sep 19, 202411.9712.3911.2611.2611.26-4.82%4,614
Sep 18, 202411.7611.8311.7611.8311.830.71%940
Sep 17, 202411.9512.5611.7211.7511.750.40%6,283
Sep 16, 202411.3211.9811.3211.7011.700.34%3,241
Sep 13, 202411.7411.7811.5611.6611.661.39%1,418
Sep 12, 202411.5411.7411.5011.5011.50-0.86%2,135
Sep 11, 202411.6011.9911.5111.6011.60-3.01%1,759
Sep 10, 202411.9511.9711.6011.9611.960.42%1,795
Sep 9, 202411.9811.9811.7811.9111.911.42%1,159
Sep 6, 202411.4511.7411.2011.7411.741.58%1,727
Sep 5, 202411.5911.8611.5011.5611.56-1.20%11,263
Sep 4, 202411.5012.0011.5011.7011.70-1.10%4,260
Sep 3, 202412.2812.9811.2011.8311.83-3.98%16,195
Aug 30, 202412.4013.0212.2112.3212.32-1.60%2,508
Aug 29, 202412.8213.5012.4212.5212.520.08%6,489
Aug 28, 202412.4112.5312.3412.5112.511.30%4,726
Aug 27, 202412.5312.6912.3512.3512.35-1.98%5,159
Aug 26, 202412.7512.8512.5312.6012.60-0.87%2,858
Aug 23, 202412.6813.0412.5912.7112.71-0.47%5,256
Aug 22, 202412.3213.1212.2812.7712.774.89%8,973
Aug 21, 202411.4512.1811.0612.1812.186.33%15,618
Aug 20, 202411.2211.4711.0911.4511.45-0.17%11,253
Aug 19, 202411.0011.6411.0011.4711.471.82%17,254
Aug 16, 202411.5911.8811.2411.2711.27-2.59%8,688
Aug 15, 202411.7112.0111.5111.5711.57-1.49%6,207
Aug 14, 202411.7912.3911.7411.7411.74-2.00%5,284
Aug 13, 202411.5212.2311.5211.9811.984.17%7,255
Aug 12, 202412.0812.0811.5011.5011.50-7.41%17,882
Aug 9, 202413.0413.6312.0012.4212.42-5.19%20,940
Aug 8, 202413.5014.4913.0713.1013.10-4.87%27,416
Aug 7, 202414.2214.2213.7713.7713.77-2.27%3,081
Aug 6, 202413.5814.3613.5814.0914.093.07%7,405
Aug 5, 202414.1014.1013.5013.6713.67-5.55%10,094
Aug 2, 202414.1514.8814.0814.4714.470.86%6,457
Aug 1, 202414.4615.4214.2014.3514.35-0.76%7,561
Jul 31, 202415.0415.1014.2414.4614.46-3.47%10,625
Jul 30, 202415.2315.2314.5914.9814.980.60%4,157
Jul 29, 202414.7015.1014.6514.8914.890.54%7,435
Jul 26, 202415.5515.5514.5714.8114.810.61%4,229
Jul 25, 202415.1115.2314.7214.7214.72-2.39%9,848
Jul 24, 202415.1515.1614.6115.0815.080.40%8,614
Jul 23, 202414.7715.1014.5215.0215.023.37%11,526
Jul 22, 202414.9914.9914.1614.5314.530.90%10,578
Jul 19, 202414.5014.8614.0714.4014.401.91%2,947
Jul 18, 202414.7515.0014.0514.1314.13-4.14%5,116
Jul 17, 202414.5114.9814.5114.7414.741.97%6,174
Jul 16, 202413.4014.7013.4014.4614.467.63%14,765
Jul 15, 202413.4013.5513.2613.4313.431.82%6,976
Jul 12, 202413.3513.4513.1913.1913.19-1.20%4,038
Jul 11, 202413.1913.3713.1913.3513.351.21%4,417
Jul 10, 202413.1613.5513.1513.1913.19-0.38%7,246
Jul 9, 202413.6614.7313.1613.2413.24-1.12%6,603
Jul 8, 202413.3214.9613.3213.3913.391.44%21,621
Jul 5, 202413.2613.5513.1013.2013.200.76%11,296