Nortech Systems Incorporated (NSYS)
NASDAQ: NSYS · Real-Time Price · USD
11.00
-0.97 (-8.10%)
Nov 7, 2024, 10:55 AM EST - Market open
Nortech Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2024 | 11.56 | 11.80 | 11.56 | 11.80 | 11.80 | 1.90% | 2,024 |
| Nov 5, 2024 | 11.14 | 11.58 | 11.14 | 11.58 | 11.58 | 2.12% | 1,059 |
| Nov 4, 2024 | 11.01 | 11.34 | 11.01 | 11.34 | 11.34 | -5.18% | 2,234 |
| Nov 1, 2024 | 11.26 | 11.96 | 11.01 | 11.96 | 11.96 | 2.13% | 3,514 |
| Oct 31, 2024 | 11.50 | 11.71 | 11.50 | 11.71 | 11.71 | -2.85% | 1,548 |
| Oct 30, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 2.07% | 1,067 |
| Oct 29, 2024 | 12.13 | 12.75 | 11.81 | 11.81 | 11.81 | -2.40% | 2,400 |
| Oct 28, 2024 | 12.26 | 12.26 | 12.01 | 12.10 | 12.10 | -0.58% | 2,154 |
| Oct 25, 2024 | 12.03 | 12.31 | 11.91 | 12.17 | 12.17 | -0.81% | 6,533 |
| Oct 24, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -1.13% | 791 |
| Oct 23, 2024 | 12.37 | 12.41 | 12.07 | 12.41 | 12.41 | -0.72% | 1,630 |
| Oct 22, 2024 | 11.98 | 12.69 | 11.98 | 12.50 | 12.50 | 1.71% | 6,396 |
| Oct 21, 2024 | 12.14 | 12.55 | 12.01 | 12.29 | 12.29 | 0.08% | 7,636 |
| Oct 18, 2024 | 12.40 | 12.40 | 12.28 | 12.28 | 12.28 | -2.03% | 729 |
| Oct 17, 2024 | 12.50 | 12.99 | 12.45 | 12.54 | 12.54 | 2.08% | 2,655 |
| Oct 16, 2024 | 12.49 | 12.49 | 12.28 | 12.28 | 12.28 | -1.68% | 4,283 |
| Oct 15, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - | 831 |
| Oct 14, 2024 | 12.50 | 12.99 | 12.49 | 12.49 | 12.49 | -3.83% | 2,289 |
| Oct 11, 2024 | 12.42 | 12.99 | 12.33 | 12.99 | 12.99 | 6.63% | 2,614 |
| Oct 10, 2024 | 12.90 | 12.90 | 12.16 | 12.18 | 12.18 | -2.04% | 1,884 |
| Oct 9, 2024 | 12.16 | 12.68 | 12.16 | 12.43 | 12.43 | 2.50% | 1,553 |
| Oct 8, 2024 | 12.29 | 12.29 | 12.05 | 12.13 | 12.13 | 0.66% | 2,061 |
| Oct 7, 2024 | 12.17 | 12.75 | 12.01 | 12.05 | 12.05 | -2.04% | 15,558 |
| Oct 4, 2024 | 13.90 | 13.90 | 12.01 | 12.30 | 12.30 | -1.12% | 17,845 |
| Oct 3, 2024 | 13.51 | 13.51 | 12.44 | 12.44 | 12.44 | -1.27% | 3,675 |
| Oct 2, 2024 | 12.59 | 13.48 | 12.50 | 12.60 | 12.60 | 6.78% | 9,910 |
| Oct 1, 2024 | 11.62 | 12.15 | 11.62 | 11.80 | 11.80 | 0.77% | 2,213 |
| Sep 30, 2024 | 12.06 | 12.50 | 11.71 | 11.71 | 11.71 | -2.85% | 12,759 |
| Sep 27, 2024 | 12.09 | 12.84 | 12.05 | 12.05 | 12.05 | 0.11% | 5,530 |
| Sep 26, 2024 | 12.15 | 12.89 | 12.04 | 12.04 | 12.04 | -0.74% | 9,995 |
| Sep 25, 2024 | 11.74 | 12.44 | 11.74 | 12.13 | 12.13 | 4.12% | 11,264 |
| Sep 24, 2024 | 11.79 | 12.04 | 11.61 | 11.65 | 11.65 | - | 3,099 |
| Sep 23, 2024 | 11.99 | 12.11 | 11.60 | 11.65 | 11.65 | -2.84% | 3,225 |
| Sep 20, 2024 | 11.55 | 12.13 | 11.55 | 11.99 | 11.99 | 6.48% | 4,404 |
| Sep 19, 2024 | 11.97 | 12.39 | 11.26 | 11.26 | 11.26 | -4.82% | 4,614 |
| Sep 18, 2024 | 11.76 | 11.83 | 11.76 | 11.83 | 11.83 | 0.71% | 940 |
| Sep 17, 2024 | 11.95 | 12.56 | 11.72 | 11.75 | 11.75 | 0.40% | 6,283 |
| Sep 16, 2024 | 11.32 | 11.98 | 11.32 | 11.70 | 11.70 | 0.34% | 3,241 |
| Sep 13, 2024 | 11.74 | 11.78 | 11.56 | 11.66 | 11.66 | 1.39% | 1,418 |
| Sep 12, 2024 | 11.54 | 11.74 | 11.50 | 11.50 | 11.50 | -0.86% | 2,135 |
| Sep 11, 2024 | 11.60 | 11.99 | 11.51 | 11.60 | 11.60 | -3.01% | 1,759 |
| Sep 10, 2024 | 11.95 | 11.97 | 11.60 | 11.96 | 11.96 | 0.42% | 1,795 |
| Sep 9, 2024 | 11.98 | 11.98 | 11.78 | 11.91 | 11.91 | 1.42% | 1,159 |
| Sep 6, 2024 | 11.45 | 11.74 | 11.20 | 11.74 | 11.74 | 1.58% | 1,727 |
| Sep 5, 2024 | 11.59 | 11.86 | 11.50 | 11.56 | 11.56 | -1.20% | 11,263 |
| Sep 4, 2024 | 11.50 | 12.00 | 11.50 | 11.70 | 11.70 | -1.10% | 4,260 |
| Sep 3, 2024 | 12.28 | 12.98 | 11.20 | 11.83 | 11.83 | -3.98% | 16,195 |
| Aug 30, 2024 | 12.40 | 13.02 | 12.21 | 12.32 | 12.32 | -1.60% | 2,508 |
| Aug 29, 2024 | 12.82 | 13.50 | 12.42 | 12.52 | 12.52 | 0.08% | 6,489 |
| Aug 28, 2024 | 12.41 | 12.53 | 12.34 | 12.51 | 12.51 | 1.30% | 4,726 |
| Aug 27, 2024 | 12.53 | 12.69 | 12.35 | 12.35 | 12.35 | -1.98% | 5,159 |
| Aug 26, 2024 | 12.75 | 12.85 | 12.53 | 12.60 | 12.60 | -0.87% | 2,858 |
| Aug 23, 2024 | 12.68 | 13.04 | 12.59 | 12.71 | 12.71 | -0.47% | 5,256 |
| Aug 22, 2024 | 12.32 | 13.12 | 12.28 | 12.77 | 12.77 | 4.89% | 8,973 |
| Aug 21, 2024 | 11.45 | 12.18 | 11.06 | 12.18 | 12.18 | 6.33% | 15,618 |
| Aug 20, 2024 | 11.22 | 11.47 | 11.09 | 11.45 | 11.45 | -0.17% | 11,253 |
| Aug 19, 2024 | 11.00 | 11.64 | 11.00 | 11.47 | 11.47 | 1.82% | 17,254 |
| Aug 16, 2024 | 11.59 | 11.88 | 11.24 | 11.27 | 11.27 | -2.59% | 8,688 |
| Aug 15, 2024 | 11.71 | 12.01 | 11.51 | 11.57 | 11.57 | -1.49% | 6,207 |
| Aug 14, 2024 | 11.79 | 12.39 | 11.74 | 11.74 | 11.74 | -2.00% | 5,284 |
| Aug 13, 2024 | 11.52 | 12.23 | 11.52 | 11.98 | 11.98 | 4.17% | 7,255 |
| Aug 12, 2024 | 12.08 | 12.08 | 11.50 | 11.50 | 11.50 | -7.41% | 17,882 |
| Aug 9, 2024 | 13.04 | 13.63 | 12.00 | 12.42 | 12.42 | -5.19% | 20,940 |
| Aug 8, 2024 | 13.50 | 14.49 | 13.07 | 13.10 | 13.10 | -4.87% | 27,416 |
| Aug 7, 2024 | 14.22 | 14.22 | 13.77 | 13.77 | 13.77 | -2.27% | 3,081 |
| Aug 6, 2024 | 13.58 | 14.36 | 13.58 | 14.09 | 14.09 | 3.07% | 7,405 |
| Aug 5, 2024 | 14.10 | 14.10 | 13.50 | 13.67 | 13.67 | -5.55% | 10,094 |
| Aug 2, 2024 | 14.15 | 14.88 | 14.08 | 14.47 | 14.47 | 0.86% | 6,457 |
| Aug 1, 2024 | 14.46 | 15.42 | 14.20 | 14.35 | 14.35 | -0.76% | 7,561 |
| Jul 31, 2024 | 15.04 | 15.10 | 14.24 | 14.46 | 14.46 | -3.47% | 10,625 |
| Jul 30, 2024 | 15.23 | 15.23 | 14.59 | 14.98 | 14.98 | 0.60% | 4,157 |
| Jul 29, 2024 | 14.70 | 15.10 | 14.65 | 14.89 | 14.89 | 0.54% | 7,435 |
| Jul 26, 2024 | 15.55 | 15.55 | 14.57 | 14.81 | 14.81 | 0.61% | 4,229 |
| Jul 25, 2024 | 15.11 | 15.23 | 14.72 | 14.72 | 14.72 | -2.39% | 9,848 |
| Jul 24, 2024 | 15.15 | 15.16 | 14.61 | 15.08 | 15.08 | 0.40% | 8,614 |
| Jul 23, 2024 | 14.77 | 15.10 | 14.52 | 15.02 | 15.02 | 3.37% | 11,526 |
| Jul 22, 2024 | 14.99 | 14.99 | 14.16 | 14.53 | 14.53 | 0.90% | 10,578 |
| Jul 19, 2024 | 14.50 | 14.86 | 14.07 | 14.40 | 14.40 | 1.91% | 2,947 |
| Jul 18, 2024 | 14.75 | 15.00 | 14.05 | 14.13 | 14.13 | -4.14% | 5,116 |
| Jul 17, 2024 | 14.51 | 14.98 | 14.51 | 14.74 | 14.74 | 1.97% | 6,174 |
| Jul 16, 2024 | 13.40 | 14.70 | 13.40 | 14.46 | 14.46 | 7.63% | 14,765 |
| Jul 15, 2024 | 13.40 | 13.55 | 13.26 | 13.43 | 13.43 | 1.82% | 6,976 |
| Jul 12, 2024 | 13.35 | 13.45 | 13.19 | 13.19 | 13.19 | -1.20% | 4,038 |
| Jul 11, 2024 | 13.19 | 13.37 | 13.19 | 13.35 | 13.35 | 1.21% | 4,417 |
| Jul 10, 2024 | 13.16 | 13.55 | 13.15 | 13.19 | 13.19 | -0.38% | 7,246 |
| Jul 9, 2024 | 13.66 | 14.73 | 13.16 | 13.24 | 13.24 | -1.12% | 6,603 |
| Jul 8, 2024 | 13.32 | 14.96 | 13.32 | 13.39 | 13.39 | 1.44% | 21,621 |
| Jul 5, 2024 | 13.26 | 13.55 | 13.10 | 13.20 | 13.20 | 0.76% | 11,296 |
| Jul 3, 2024 | 13.24 | 13.54 | 13.10 | 13.10 | 13.10 | -0.61% | 6,264 |
| Jul 2, 2024 | 13.69 | 13.77 | 13.18 | 13.18 | 13.18 | -2.37% | 14,269 |
| Jul 1, 2024 | 13.65 | 13.67 | 13.41 | 13.50 | 13.50 | -1.10% | 7,848 |
| Jun 28, 2024 | 13.70 | 13.70 | 13.15 | 13.65 | 13.65 | 2.32% | 7,618 |
| Jun 27, 2024 | 14.03 | 14.03 | 13.33 | 13.34 | 13.34 | -3.61% | 9,283 |
| Jun 26, 2024 | 14.20 | 14.57 | 13.55 | 13.84 | 13.84 | -2.67% | 13,454 |
| Jun 25, 2024 | 13.55 | 14.60 | 13.55 | 14.22 | 14.22 | 5.96% | 15,024 |
| Jun 24, 2024 | 13.36 | 13.90 | 13.11 | 13.42 | 13.42 | 2.36% | 11,650 |
| Jun 21, 2024 | 13.68 | 13.90 | 13.10 | 13.11 | 13.11 | -3.25% | 16,046 |
| Jun 20, 2024 | 13.56 | 13.96 | 13.10 | 13.55 | 13.55 | 5.28% | 20,462 |
| Jun 18, 2024 | 13.19 | 13.79 | 12.80 | 12.87 | 12.87 | -0.08% | 38,645 |
| Jun 17, 2024 | 12.02 | 12.88 | 11.80 | 12.88 | 12.88 | 17.52% | 51,219 |