Nortech Systems Incorporated (NSYS)
NASDAQ: NSYS · Real-Time Price · USD
9.20
-0.30 (-3.16%)
Apr 1, 2025, 3:41 PM EDT - Market open
Nortech Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 9.21 | 9.42 | 9.14 | 9.34 | - | -1.68% | 1,385 |
| Mar 31, 2025 | 9.50 | 9.80 | 8.50 | 9.50 | 9.50 | -5.00% | 13,252 |
| Mar 28, 2025 | 9.73 | 10.05 | 9.73 | 10.00 | 10.00 | 0.20% | 2,419 |
| Mar 27, 2025 | 10.00 | 10.00 | 9.88 | 9.98 | 9.98 | 2.89% | 774 |
| Mar 26, 2025 | 10.10 | 10.11 | 9.70 | 9.70 | 9.70 | -3.43% | 1,108 |
| Mar 25, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 607 |
| Mar 24, 2025 | 9.70 | 10.05 | 9.70 | 10.05 | 10.05 | 1.06% | 531 |
| Mar 21, 2025 | 10.24 | 10.24 | 9.77 | 9.94 | 9.94 | 0.40% | 1,882 |
| Mar 20, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 205 |
| Mar 19, 2025 | 9.69 | 9.94 | 9.67 | 9.90 | 9.90 | 2.06% | 9,300 |
| Mar 18, 2025 | 10.10 | 10.10 | 9.61 | 9.70 | 9.70 | -2.02% | 2,654 |
| Mar 17, 2025 | 9.87 | 10.00 | 9.70 | 9.90 | 9.90 | -1.59% | 3,471 |
| Mar 14, 2025 | 9.55 | 10.06 | 9.55 | 10.06 | 10.06 | 5.01% | 8,361 |
| Mar 13, 2025 | 9.60 | 9.61 | 9.58 | 9.58 | 9.58 | 0.84% | 1,624 |
| Mar 12, 2025 | 9.81 | 10.06 | 9.50 | 9.50 | 9.50 | -1.66% | 27,454 |
| Mar 11, 2025 | 9.90 | 10.19 | 9.66 | 9.66 | 9.66 | -1.93% | 10,814 |
| Mar 10, 2025 | 10.06 | 10.18 | 9.80 | 9.85 | 9.85 | 0.41% | 2,490 |
| Mar 7, 2025 | 9.89 | 9.89 | 9.81 | 9.81 | 9.81 | -2.29% | 1,779 |
| Mar 6, 2025 | 10.02 | 10.04 | 9.98 | 10.04 | 10.04 | 0.40% | 3,730 |
| Mar 5, 2025 | 10.17 | 10.18 | 10.00 | 10.00 | 10.00 | - | 1,484 |
| Mar 4, 2025 | 9.90 | 10.19 | 9.90 | 10.00 | 10.00 | -2.44% | 6,133 |
| Mar 3, 2025 | 9.76 | 10.25 | 9.76 | 10.25 | 10.25 | 1.79% | 1,736 |
| Feb 28, 2025 | 10.03 | 10.18 | 10.02 | 10.07 | 10.07 | -0.30% | 2,130 |
| Feb 27, 2025 | 10.23 | 10.23 | 10.01 | 10.10 | 10.10 | -3.90% | 1,476 |
| Feb 26, 2025 | 10.05 | 10.51 | 9.70 | 10.51 | 10.51 | 5.10% | 6,447 |
| Feb 25, 2025 | 10.17 | 10.26 | 10.00 | 10.00 | 10.00 | -4.67% | 4,372 |
| Feb 24, 2025 | 10.51 | 10.87 | 10.04 | 10.49 | 10.49 | -0.10% | 5,368 |
| Feb 21, 2025 | 10.50 | 10.73 | 10.50 | 10.50 | 10.50 | -2.09% | 2,303 |
| Feb 20, 2025 | 10.49 | 10.97 | 10.37 | 10.73 | 10.73 | 2.14% | 28,191 |
| Feb 19, 2025 | 10.30 | 11.00 | 10.30 | 10.50 | 10.50 | 0.24% | 3,750 |
| Feb 18, 2025 | 10.00 | 10.76 | 9.97 | 10.48 | 10.48 | 2.60% | 21,394 |
| Feb 14, 2025 | 10.67 | 10.67 | 10.01 | 10.21 | 10.21 | -3.13% | 1,874 |
| Feb 13, 2025 | 10.44 | 10.54 | 10.40 | 10.54 | 10.54 | 5.29% | 1,293 |
| Feb 12, 2025 | 10.60 | 11.05 | 10.01 | 10.01 | 10.01 | -3.29% | 3,097 |
| Feb 11, 2025 | 10.00 | 10.37 | 10.00 | 10.35 | 10.35 | -0.98% | 2,111 |
| Feb 10, 2025 | 10.34 | 10.45 | 9.86 | 10.45 | 10.45 | -0.92% | 1,715 |
| Feb 7, 2025 | 10.85 | 11.14 | 10.30 | 10.55 | 10.55 | -2.32% | 4,690 |
| Feb 6, 2025 | 10.48 | 11.00 | 10.34 | 10.80 | 10.80 | 3.15% | 4,769 |
| Feb 5, 2025 | 9.99 | 10.47 | 9.99 | 10.47 | 10.47 | 4.49% | 7,211 |
| Feb 4, 2025 | 9.95 | 10.20 | 9.84 | 10.02 | 10.02 | 0.20% | 2,185 |
| Feb 3, 2025 | 10.12 | 10.12 | 10.00 | 10.00 | 10.00 | -1.96% | 858 |
| Jan 31, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | -1.73% | 1,158 |
| Jan 30, 2025 | 10.10 | 10.38 | 10.09 | 10.38 | 10.38 | 1.76% | 879 |
| Jan 29, 2025 | 9.82 | 10.20 | 9.77 | 10.20 | 10.20 | 2.00% | 3,580 |
| Jan 28, 2025 | 10.11 | 10.16 | 9.89 | 10.00 | 10.00 | -3.66% | 4,492 |
| Jan 27, 2025 | 10.09 | 10.39 | 10.09 | 10.38 | 10.38 | 0.58% | 1,463 |
| Jan 24, 2025 | 9.91 | 10.32 | 9.91 | 10.32 | 10.32 | 2.89% | 6,471 |
| Jan 23, 2025 | 10.10 | 10.20 | 9.90 | 10.03 | 10.03 | -3.19% | 3,164 |
| Jan 22, 2025 | 10.39 | 10.39 | 10.08 | 10.36 | 10.36 | 2.16% | 1,011 |
| Jan 21, 2025 | 10.00 | 10.14 | 9.90 | 10.14 | 10.14 | -1.45% | 11,798 |