Nortech Systems Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	10.92	10.92	10.75	10.75	10.75	-0.74%	1,472
Dec 24, 2024	10.83	10.83	10.83	10.83	10.83	-	295
Dec 23, 2024	11.00	11.00	10.79	10.83	10.83	-2.17%	3,406
Dec 20, 2024	10.95	11.09	10.87	11.07	11.07	0.18%	3,494
Dec 19, 2024	10.90	11.17	10.90	11.05	11.05	0.36%	4,169
Dec 18, 2024	11.15	11.15	11.01	11.01	11.01	-2.57%	1,715
Dec 17, 2024	10.95	11.30	10.95	11.30	11.30	-0.70%	2,182
Dec 16, 2024	11.24	11.38	11.07	11.38	11.38	-1.04%	1,116
Dec 13, 2024	11.02	11.52	11.02	11.50	11.50	0.52%	1,005
Dec 12, 2024	11.90	11.90	11.44	11.44	11.44	-2.89%	837
Dec 11, 2024	11.72	11.89	10.85	11.78	11.78	-1.92%	1,586
Dec 10, 2024	11.66	12.01	10.77	12.01	12.01	3.09%	4,315
Dec 9, 2024	11.05	11.65	10.76	11.65	11.65	3.56%	10,905
Dec 6, 2024	10.97	11.44	10.91	11.25	11.25	2.46%	3,506
Dec 5, 2024	10.98	11.03	10.82	10.98	10.98	-1.96%	1,740
Dec 4, 2024	10.94	11.23	10.94	11.20	11.20	-0.71%	1,488
Dec 3, 2024	11.45	11.45	11.01	11.28	11.28	-1.40%	5,005
Dec 2, 2024	11.10	11.63	11.10	11.44	11.44	-1.38%	5,769
Nov 29, 2024	10.89	11.60	10.71	11.60	11.60	11.65%	4,901
Nov 27, 2024	10.81	10.98	10.39	10.39	10.39	-2.07%	1,564
Nov 26, 2024	11.47	11.50	10.00	10.61	10.61	4.95%	32,695
Nov 25, 2024	9.88	10.70	9.88	10.11	10.11	-2.97%	8,991
Nov 22, 2024	9.90	10.42	9.82	10.42	10.42	0.28%	4,821
Nov 21, 2024	10.36	10.39	10.25	10.39	10.39	2.77%	1,353
Nov 20, 2024	9.92	10.48	9.92	10.11	10.11	-0.88%	5,877
Nov 19, 2024	9.85	10.49	9.85	10.20	10.20	-0.49%	1,368
Nov 18, 2024	10.51	10.51	9.65	10.25	10.25	5.13%	10,336
Nov 15, 2024	9.80	10.38	9.53	9.75	9.75	0.21%	4,978
Nov 14, 2024	10.07	10.07	9.67	9.73	9.73	-1.62%	7,760
Nov 13, 2024	10.34	10.34	9.88	9.89	9.89	-4.63%	2,740
Nov 12, 2024	10.15	10.40	9.99	10.37	10.37	2.67%	7,817
Nov 11, 2024	10.34	10.46	10.10	10.10	10.10	1.51%	8,312
Nov 8, 2024	9.77	10.37	9.77	9.95	9.95	-2.83%	12,801
Nov 7, 2024	11.11	11.50	10.00	10.24	10.24	-13.22%	19,311
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