Nortech Systems Incorporated (NSYS)
NASDAQ: NSYS · Real-Time Price · USD
14.55
-1.41 (-8.83%)
At close: Jul 2, 2026, 4:00 PM EDT
14.49
-0.06 (-0.41%)
After-hours: Jul 2, 2026, 7:53 PM EDT
Nortech Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 16.09 | 16.12 | 14.11 | 14.55 | 14.55 | -8.83% | 27,929 |
| Jul 1, 2026 | 15.82 | 16.44 | 15.50 | 15.96 | 15.96 | 0.88% | 9,904 |
| Jun 30, 2026 | 16.52 | 16.52 | 15.51 | 15.82 | 15.82 | -2.65% | 16,209 |
| Jun 29, 2026 | 16.50 | 16.69 | 15.75 | 16.25 | 16.25 | -1.04% | 13,035 |
| Jun 26, 2026 | 16.81 | 16.81 | 16.00 | 16.42 | 16.42 | -1.50% | 23,877 |
| Jun 25, 2026 | 16.02 | 16.92 | 16.02 | 16.67 | 16.67 | 3.28% | 17,180 |
| Jun 24, 2026 | 16.90 | 17.11 | 15.70 | 16.14 | 16.14 | -3.93% | 29,841 |
| Jun 23, 2026 | 17.35 | 17.45 | 16.80 | 16.80 | 16.80 | -4.44% | 9,567 |
| Jun 22, 2026 | 17.57 | 17.60 | 17.00 | 17.58 | 17.58 | 0.51% | 14,274 |
| Jun 18, 2026 | 16.30 | 17.49 | 16.00 | 17.49 | 17.49 | 12.84% | 44,265 |
| Jun 17, 2026 | 16.30 | 16.39 | 15.50 | 15.50 | 15.50 | -3.49% | 28,367 |
| Jun 16, 2026 | 16.00 | 16.58 | 16.00 | 16.06 | 16.06 | -1.07% | 4,708 |
| Jun 15, 2026 | 16.15 | 16.90 | 16.15 | 16.23 | 16.23 | -1.37% | 9,041 |
| Jun 12, 2026 | 16.54 | 16.70 | 16.25 | 16.46 | 16.46 | -0.84% | 12,087 |
| Jun 11, 2026 | 16.99 | 17.49 | 16.52 | 16.60 | 16.60 | -2.47% | 24,264 |
| Jun 10, 2026 | 16.77 | 17.75 | 16.77 | 17.02 | 17.02 | 0.29% | 18,804 |
| Jun 9, 2026 | 16.86 | 17.20 | 15.85 | 16.97 | 16.97 | 4.11% | 29,310 |
| Jun 8, 2026 | 16.30 | 17.45 | 16.06 | 16.30 | 16.30 | 2.97% | 46,052 |
| Jun 5, 2026 | 16.26 | 16.51 | 15.42 | 15.83 | 15.83 | -5.10% | 21,426 |
| Jun 4, 2026 | 16.50 | 16.79 | 16.00 | 16.68 | 16.68 | 0.79% | 12,516 |
| Jun 3, 2026 | 17.69 | 17.69 | 16.53 | 16.55 | 16.55 | -4.78% | 26,037 |
| Jun 2, 2026 | 17.75 | 18.01 | 16.56 | 17.38 | 17.38 | -1.59% | 61,716 |
| Jun 1, 2026 | 15.56 | 17.75 | 15.26 | 17.66 | 17.66 | 18.29% | 91,100 |
| May 29, 2026 | 16.70 | 16.95 | 14.51 | 14.93 | 14.93 | -8.74% | 114,422 |
| May 28, 2026 | 13.85 | 16.75 | 13.81 | 16.36 | 16.36 | 17.53% | 113,436 |
| May 27, 2026 | 13.27 | 14.30 | 12.65 | 13.92 | 13.92 | 7.74% | 32,968 |
| May 26, 2026 | 12.28 | 13.14 | 12.28 | 12.92 | 12.92 | 5.64% | 20,110 |
| May 22, 2026 | 12.00 | 12.80 | 11.79 | 12.23 | 12.23 | - | 7,973 |
| May 21, 2026 | 12.01 | 12.23 | 12.01 | 12.23 | 12.23 | -0.65% | 1,593 |
| May 20, 2026 | 11.96 | 12.31 | 11.96 | 12.31 | 12.31 | 0.49% | 2,608 |
| May 19, 2026 | 12.21 | 12.30 | 12.21 | 12.25 | 12.25 | -1.13% | 1,338 |
| May 18, 2026 | 12.41 | 12.98 | 12.16 | 12.39 | 12.39 | -0.16% | 12,745 |
| May 15, 2026 | 11.91 | 12.72 | 11.23 | 12.41 | 12.41 | 2.48% | 38,224 |
| May 14, 2026 | 13.52 | 13.52 | 11.78 | 12.11 | 12.11 | -13.25% | 33,710 |
| May 13, 2026 | 13.98 | 14.20 | 13.85 | 13.96 | 13.96 | 3.33% | 16,838 |
| May 12, 2026 | 13.83 | 13.83 | 13.41 | 13.51 | 13.51 | -1.67% | 7,105 |
| May 11, 2026 | 13.05 | 14.22 | 13.05 | 13.74 | 13.74 | 6.84% | 28,291 |
| May 8, 2026 | 12.20 | 13.07 | 12.20 | 12.86 | 12.86 | 2.72% | 7,772 |
| May 7, 2026 | 13.32 | 13.49 | 12.31 | 12.52 | 12.52 | -5.15% | 10,440 |
| May 6, 2026 | 14.09 | 14.09 | 13.20 | 13.20 | 13.20 | -4.42% | 14,850 |
| May 5, 2026 | 14.18 | 14.72 | 13.43 | 13.81 | 13.81 | -4.30% | 27,265 |
| May 4, 2026 | 13.42 | 14.84 | 13.42 | 14.43 | 14.43 | 9.48% | 18,356 |
| May 1, 2026 | 13.64 | 14.04 | 12.90 | 13.18 | 13.18 | -3.37% | 12,682 |
| Apr 30, 2026 | 13.41 | 13.68 | 13.13 | 13.64 | 13.64 | 4.36% | 11,887 |
| Apr 29, 2026 | 13.60 | 13.60 | 12.60 | 13.07 | 13.07 | -4.95% | 42,545 |
| Apr 28, 2026 | 14.04 | 14.44 | 13.72 | 13.75 | 13.75 | -3.51% | 9,141 |
| Apr 27, 2026 | 14.41 | 14.53 | 13.78 | 14.25 | 14.25 | - | 11,431 |
| Apr 24, 2026 | 15.19 | 15.25 | 14.09 | 14.25 | 14.25 | -7.35% | 19,179 |
| Apr 23, 2026 | 14.57 | 15.39 | 14.53 | 15.38 | 15.38 | 6.07% | 39,594 |
| Apr 22, 2026 | 14.38 | 14.81 | 14.21 | 14.50 | 14.50 | -0.24% | 17,644 |