Nortech Systems Incorporated (NSYS)
NASDAQ: NSYS · Real-Time Price · USD
11.30
+0.25 (2.26%)
At close: Nov 3, 2026, 4:00 PM EST
11.03
-0.27 (-2.39%)
After-hours: Nov 3, 2026, 4:10 PM EST
Nortech Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 11.00 | 11.87 | 11.00 | 11.30 | 11.30 | 2.31% | 1,936 |
| Nov 2, 2026 | 10.40 | 11.68 | 10.20 | 11.05 | 11.05 | 6.20% | 10,754 |
| Oct 30, 2026 | 10.56 | 10.56 | 10.20 | 10.40 | 10.40 | -5.02% | 8,947 |
| Oct 29, 2026 | 11.25 | 12.66 | 10.95 | 10.95 | 10.95 | -2.67% | 1,526 |
| Oct 28, 2026 | 10.45 | 11.42 | 10.45 | 11.25 | 11.25 | 6.64% | 11,395 |
| Oct 27, 2026 | 10.64 | 10.66 | 10.47 | 10.55 | 10.55 | 0.48% | 3,990 |
| Oct 26, 2026 | 10.38 | 10.82 | 10.38 | 10.50 | 10.50 | 1.94% | 5,903 |
| Oct 23, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.87% | 573 |
| Oct 22, 2026 | 10.46 | 10.46 | 10.21 | 10.21 | 10.21 | -1.06% | 1,484 |
| Oct 21, 2026 | 10.00 | 10.61 | 10.00 | 10.32 | 10.32 | 2.38% | 4,571 |
| Oct 20, 2026 | 9.92 | 10.08 | 9.76 | 10.08 | 10.08 | 0.48% | 3,836 |
| Oct 19, 2026 | 10.14 | 10.15 | 9.63 | 10.03 | 10.03 | -2.79% | 6,534 |
| Oct 15, 2026 | 10.55 | 10.55 | 10.00 | 10.32 | 10.32 | -1.81% | 24,333 |
| Oct 14, 2026 | 10.80 | 11.23 | 10.51 | 10.51 | 10.51 | -4.54% | 8,468 |
| Oct 13, 2026 | 11.05 | 11.07 | 10.81 | 11.01 | 11.01 | -1.26% | 7,653 |
| Oct 12, 2026 | 11.40 | 11.40 | 11.00 | 11.15 | 11.15 | -1.76% | 5,058 |
| Oct 9, 2026 | 11.15 | 11.39 | 11.10 | 11.35 | 11.35 | 0.49% | 2,676 |
| Oct 8, 2026 | 11.56 | 11.56 | 11.01 | 11.30 | 11.30 | 1.30% | 2,067 |
| Oct 7, 2026 | 11.17 | 11.17 | 11.01 | 11.15 | 11.15 | -1.15% | 2,262 |
| Oct 6, 2026 | 11.25 | 11.37 | 11.25 | 11.28 | 11.28 | 2.08% | 2,716 |
| Oct 5, 2026 | 11.54 | 11.58 | 11.05 | 11.05 | 11.05 | -4.58% | 2,029 |
| Oct 2, 2026 | 11.34 | 11.75 | 10.98 | 11.58 | 11.58 | 5.66% | 4,614 |
| Oct 1, 2026 | 11.62 | 11.62 | 10.92 | 10.96 | 10.96 | -2.23% | 2,857 |
| Sep 30, 2026 | 11.16 | 11.44 | 11.00 | 11.21 | 11.21 | 0.45% | 9,076 |
| Sep 29, 2026 | 11.00 | 11.73 | 11.00 | 11.16 | 11.16 | 1.45% | 12,768 |
| Sep 28, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -2.48% | 8,396 |
| Sep 25, 2026 | 11.23 | 11.45 | 11.23 | 11.28 | 11.28 | 0.45% | 6,312 |
| Sep 24, 2026 | 11.43 | 11.43 | 11.23 | 11.23 | 11.23 | -0.80% | 935 |
| Sep 23, 2026 | 11.32 | 11.42 | 11.32 | 11.32 | 11.32 | -1.35% | 1,150 |
| Sep 22, 2026 | 11.20 | 11.48 | 11.20 | 11.48 | 11.48 | 1.28% | 5,370 |
| Sep 21, 2026 | 11.81 | 11.81 | 11.03 | 11.33 | 11.33 | -3.90% | 7,558 |
| Sep 18, 2026 | 11.71 | 11.96 | 11.37 | 11.79 | 11.79 | 1.73% | 3,118 |
| Sep 17, 2026 | 11.52 | 11.74 | 11.37 | 11.59 | 11.59 | 0.70% | 5,547 |
| Sep 16, 2026 | 11.73 | 11.80 | 11.44 | 11.51 | 11.51 | -0.35% | 10,921 |
| Sep 15, 2026 | 11.23 | 12.21 | 11.14 | 11.55 | 11.55 | 3.31% | 68,953 |
| Sep 14, 2026 | 11.29 | 11.50 | 11.06 | 11.18 | 11.18 | -0.09% | 27,062 |
| Sep 11, 2026 | 11.27 | 11.54 | 11.15 | 11.19 | 11.19 | -2.10% | 21,787 |
| Sep 10, 2026 | 11.73 | 11.82 | 11.18 | 11.43 | 11.43 | -0.87% | 45,989 |
| Sep 9, 2026 | 11.76 | 12.13 | 11.32 | 11.53 | 11.53 | -1.58% | 6,835 |
| Sep 8, 2026 | 11.45 | 11.72 | 11.40 | 11.72 | 11.72 | 0.04% | 5,731 |
| Sep 4, 2026 | 11.30 | 11.78 | 11.30 | 11.71 | 11.71 | 3.31% | 9,946 |
| Sep 3, 2026 | 11.64 | 11.70 | 11.12 | 11.34 | 11.34 | -1.52% | 18,562 |
| Sep 2, 2026 | 11.55 | 11.86 | 11.40 | 11.51 | 11.51 | -0.35% | 12,773 |
| Sep 1, 2026 | 11.50 | 11.64 | 11.47 | 11.55 | 11.55 | -0.35% | 10,107 |
| Aug 31, 2026 | 11.84 | 12.43 | 11.59 | 11.59 | 11.59 | -2.11% | 10,587 |
| Aug 28, 2026 | 12.10 | 12.42 | 11.81 | 11.84 | 11.84 | -3.82% | 54,015 |
| Aug 27, 2026 | 11.79 | 12.69 | 11.79 | 12.31 | 12.31 | 4.50% | 2,758 |
| Aug 26, 2026 | 12.01 | 12.04 | 11.76 | 11.78 | 11.78 | -3.36% | 7,672 |
| Aug 25, 2026 | 11.65 | 12.38 | 11.63 | 12.19 | 12.19 | 4.64% | 11,101 |
| Aug 24, 2026 | 11.94 | 12.06 | 11.63 | 11.65 | 11.65 | -3.40% | 5,338 |