Nortech Systems Incorporated (NSYS)
NASDAQ: NSYS · Real-Time Price · USD
9.59
+0.28 (3.01%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Nortech Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 9.08 | 9.34 | 9.08 | 9.31 | 9.31 | 4.02% | 3,884 |
| Oct 7, 2025 | 8.92 | 8.95 | 8.92 | 8.95 | 8.95 | -0.85% | 1,144 |
| Oct 6, 2025 | 9.03 | 9.04 | 8.97 | 9.03 | 9.03 | 0.30% | 707 |
| Oct 3, 2025 | 9.08 | 9.08 | 9.00 | 9.00 | 9.00 | -0.77% | 3,801 |
| Oct 2, 2025 | 9.18 | 9.18 | 9.07 | 9.07 | 9.07 | -1.41% | 614 |
| Oct 1, 2025 | 9.03 | 9.20 | 9.03 | 9.20 | 9.20 | 1.88% | 1,517 |
| Sep 30, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - | 233 |
| Sep 29, 2025 | 9.06 | 9.19 | 9.00 | 9.03 | 9.03 | -2.38% | 3,738 |
| Sep 26, 2025 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | 0.54% | 975 |
| Sep 25, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 22 |
| Sep 24, 2025 | 9.27 | 9.27 | 9.20 | 9.20 | 9.20 | -3.05% | 1,983 |
| Sep 23, 2025 | 9.41 | 9.49 | 9.30 | 9.49 | 9.49 | -1.24% | 4,706 |
| Sep 22, 2025 | 9.22 | 9.85 | 9.22 | 9.61 | 9.61 | -2.75% | 5,550 |
| Sep 19, 2025 | 9.32 | 9.93 | 9.20 | 9.88 | 9.88 | 6.81% | 5,934 |
| Sep 18, 2025 | 9.46 | 9.96 | 9.19 | 9.25 | 9.25 | -0.59% | 6,387 |
| Sep 17, 2025 | 8.81 | 9.50 | 8.81 | 9.31 | 9.31 | -3.77% | 6,196 |
| Sep 16, 2025 | 9.55 | 9.97 | 9.31 | 9.67 | 9.67 | 0.73% | 4,194 |
| Sep 15, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 476 |
| Sep 12, 2025 | 9.76 | 9.97 | 9.50 | 9.60 | 9.60 | 2.13% | 12,806 |
| Sep 11, 2025 | 9.40 | 9.49 | 9.32 | 9.40 | 9.40 | 1.17% | 4,142 |
| Sep 10, 2025 | 9.31 | 9.49 | 9.29 | 9.29 | 9.29 | -0.10% | 3,815 |
| Sep 9, 2025 | 9.37 | 9.50 | 9.25 | 9.30 | 9.30 | -0.59% | 14,190 |
| Sep 8, 2025 | 9.31 | 9.49 | 9.15 | 9.36 | 9.36 | 0.59% | 5,902 |
| Sep 5, 2025 | 9.10 | 9.41 | 9.01 | 9.30 | 9.30 | 1.31% | 9,328 |
| Sep 4, 2025 | 9.50 | 9.50 | 8.83 | 9.18 | 9.18 | -1.76% | 5,102 |
| Sep 3, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 3.13% | 287 |
| Sep 2, 2025 | 9.05 | 9.15 | 8.80 | 9.06 | 9.06 | -3.62% | 2,549 |
| Aug 29, 2025 | 9.06 | 9.40 | 9.06 | 9.40 | 9.40 | -1.02% | 412 |
| Aug 28, 2025 | 9.01 | 9.74 | 9.01 | 9.50 | 9.50 | 5.41% | 4,802 |
| Aug 27, 2025 | 8.95 | 9.16 | 8.81 | 9.01 | 9.01 | 1.24% | 8,487 |
| Aug 26, 2025 | 8.55 | 8.98 | 8.55 | 8.90 | 8.90 | 4.09% | 9,805 |
| Aug 25, 2025 | 8.78 | 8.90 | 8.55 | 8.55 | 8.55 | -3.50% | 5,127 |
| Aug 22, 2025 | 8.75 | 8.86 | 8.71 | 8.86 | 8.86 | 1.75% | 3,526 |
| Aug 21, 2025 | 8.65 | 8.71 | 8.65 | 8.71 | 8.71 | 0.66% | 2,998 |
| Aug 20, 2025 | 8.66 | 8.74 | 8.65 | 8.65 | 8.65 | -0.01% | 3,635 |
| Aug 19, 2025 | 8.74 | 8.76 | 8.65 | 8.65 | 8.65 | -0.95% | 1,164 |
| Aug 18, 2025 | 8.75 | 8.85 | 8.66 | 8.74 | 8.74 | 0.40% | 7,681 |
| Aug 15, 2025 | 8.72 | 8.85 | 8.66 | 8.70 | 8.70 | -0.57% | 3,295 |
| Aug 14, 2025 | 8.65 | 8.85 | 8.65 | 8.75 | 8.75 | 0.34% | 5,000 |
| Aug 13, 2025 | 8.65 | 8.85 | 8.65 | 8.72 | 8.72 | -0.11% | 1,448 |
| Aug 12, 2025 | 8.55 | 8.85 | 8.55 | 8.73 | 8.73 | 2.71% | 9,022 |
| Aug 11, 2025 | 8.35 | 8.50 | 8.05 | 8.50 | 8.50 | 0.95% | 4,518 |
| Aug 8, 2025 | 8.09 | 8.43 | 8.09 | 8.42 | 8.42 | 3.62% | 10,476 |
| Aug 7, 2025 | 8.45 | 8.45 | 8.00 | 8.13 | 8.13 | 3.19% | 14,173 |
| Aug 6, 2025 | 8.19 | 8.19 | 7.66 | 7.88 | 7.88 | -1.07% | 5,922 |
| Aug 5, 2025 | 7.97 | 8.16 | 7.95 | 7.96 | 7.96 | -1.24% | 1,678 |
| Aug 4, 2025 | 8.05 | 8.22 | 7.97 | 8.06 | 8.06 | -1.65% | 1,623 |
| Aug 1, 2025 | 8.11 | 8.20 | 8.11 | 8.20 | 8.20 | 0.31% | 2,512 |
| Jul 31, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.18% | 1,606 |
| Jul 30, 2025 | 8.45 | 8.45 | 8.16 | 8.16 | 8.16 | -3.61% | 35,472 |