Nortech Systems Incorporated (NSYS)
NASDAQ: NSYS · Real-Time Price · USD
9.39
+0.34 (3.76%)
Feb 11, 2026, 4:00 PM EST - Market closed
Nortech Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 9.50 | 9.50 | 9.50 | 9.37 | - | 3.59% | 11,836 |
| Feb 10, 2026 | 9.21 | 9.22 | 8.86 | 9.05 | 9.04 | 0.39% | 8,266 |
| Feb 9, 2026 | 8.65 | 9.05 | 8.50 | 9.01 | 9.01 | 3.56% | 4,807 |
| Feb 6, 2026 | 8.50 | 9.10 | 8.50 | 8.70 | 8.70 | -3.23% | 7,448 |
| Feb 5, 2026 | 8.50 | 8.99 | 8.25 | 8.99 | 8.99 | -0.11% | 3,025 |
| Feb 4, 2026 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | -4.26% | 3,051 |
| Feb 3, 2026 | 9.42 | 9.42 | 9.20 | 9.40 | 9.40 | -2.19% | 809 |
| Feb 2, 2026 | 8.87 | 9.72 | 8.50 | 9.61 | 9.61 | 8.34% | 14,975 |
| Jan 30, 2026 | 8.65 | 8.93 | 8.55 | 8.87 | 8.87 | -0.61% | 1,564 |
| Jan 29, 2026 | 8.52 | 9.02 | 8.52 | 8.92 | 8.92 | 1.02% | 2,477 |
| Jan 28, 2026 | 8.51 | 9.10 | 8.51 | 8.83 | 8.83 | -1.61% | 8,484 |
| Jan 27, 2026 | 8.65 | 9.44 | 8.60 | 8.98 | 8.98 | 5.64% | 27,449 |
| Jan 26, 2026 | 8.40 | 8.73 | 8.27 | 8.50 | 8.50 | -2.97% | 3,330 |
| Jan 22, 2026 | 8.76 | 8.76 | 8.40 | 8.76 | 8.76 | 4.91% | 838 |
| Jan 21, 2026 | 8.20 | 8.35 | 8.20 | 8.35 | 8.35 | -0.36% | 1,256 |
| Jan 20, 2026 | 8.20 | 8.40 | 8.20 | 8.38 | 8.38 | -0.24% | 780 |
| Jan 16, 2026 | 8.76 | 8.76 | 8.26 | 8.40 | 8.40 | 0.23% | 2,899 |
| Jan 15, 2026 | 8.00 | 8.52 | 8.00 | 8.38 | 8.38 | 3.73% | 15,893 |
| Jan 14, 2026 | 7.97 | 8.11 | 7.93 | 8.08 | 8.08 | 2.21% | 737 |
| Jan 13, 2026 | 7.66 | 8.00 | 7.66 | 7.91 | 7.91 | 3.74% | 1,719 |
| Jan 12, 2026 | 7.81 | 7.81 | 7.62 | 7.62 | 7.62 | -1.50% | 1,123 |
| Jan 9, 2026 | 7.45 | 7.98 | 7.41 | 7.74 | 7.74 | -0.31% | 9,302 |
| Jan 8, 2026 | 7.70 | 7.96 | 7.70 | 7.76 | 7.76 | -0.39% | 4,115 |
| Jan 7, 2026 | 7.47 | 7.93 | 7.47 | 7.79 | 7.79 | 4.37% | 12,528 |
| Jan 6, 2026 | 7.32 | 7.50 | 7.32 | 7.46 | 7.46 | 1.52% | 4,179 |
| Jan 5, 2026 | 7.36 | 7.43 | 7.35 | 7.35 | 7.35 | -1.05% | 2,753 |
| Jan 2, 2026 | 7.47 | 7.50 | 7.43 | 7.43 | 7.43 | 0.07% | 4,396 |
| Dec 31, 2025 | 7.33 | 7.50 | 7.33 | 7.43 | 7.43 | 1.30% | 5,258 |
| Dec 30, 2025 | 7.28 | 7.50 | 7.28 | 7.33 | 7.33 | - | 5,418 |
| Dec 29, 2025 | 7.27 | 7.50 | 7.27 | 7.33 | 7.33 | -0.81% | 8,735 |
| 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 |