Nortech Systems Incorporated (NSYS)
NASDAQ: NSYS · Real-Time Price · USD
13.18
-0.46 (-3.37%)
At close: May 1, 2026, 4:00 PM EDT
12.92
-0.26 (-1.97%)
After-hours: May 1, 2026, 4:45 PM EDT
Nortech Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 14.69 | 15.00 | 14.45 | 14.54 | 14.54 | 1.71% | 30,220 |
| Apr 20, 2026 | 14.44 | 14.80 | 14.21 | 14.29 | 14.29 | -1.24% | 31,020 |
| Apr 17, 2026 | 14.50 | 14.61 | 14.26 | 14.47 | 14.47 | 0.77% | 19,676 |
| Apr 16, 2026 | 14.30 | 14.49 | 13.97 | 14.36 | 14.36 | -0.83% | 28,883 |
| Apr 15, 2026 | 14.34 | 14.56 | 13.86 | 14.48 | 14.48 | 2.48% | 34,731 |
| Apr 14, 2026 | 14.09 | 14.45 | 13.71 | 14.13 | 14.13 | -1.87% | 38,843 |
| Apr 13, 2026 | 13.83 | 14.40 | 12.30 | 14.40 | 14.40 | 4.50% | 36,668 |
| Apr 10, 2026 | 14.08 | 14.32 | 13.49 | 13.78 | 13.78 | -3.30% | 37,314 |
| Apr 9, 2026 | 13.55 | 14.29 | 12.00 | 14.25 | 14.25 | 5.87% | 70,251 |
| Apr 8, 2026 | 13.35 | 13.63 | 13.18 | 13.46 | 13.46 | 2.75% | 42,221 |
| Apr 7, 2026 | 13.36 | 13.36 | 12.80 | 13.10 | 13.10 | -0.38% | 12,652 |
| Apr 6, 2026 | 13.34 | 13.34 | 12.92 | 13.15 | 13.15 | 1.78% | 46,978 |
| Apr 2, 2026 | 12.57 | 13.00 | 12.22 | 12.92 | 12.92 | 1.29% | 13,243 |
| Apr 1, 2026 | 12.25 | 13.29 | 12.19 | 12.76 | 12.76 | 4.63% | 74,473 |
| Mar 31, 2026 | 11.94 | 12.25 | 11.52 | 12.19 | 12.19 | 2.87% | 20,222 |
| Mar 30, 2026 | 12.25 | 12.25 | 11.42 | 11.85 | 11.85 | 0.17% | 62,894 |
| Mar 27, 2026 | 11.00 | 11.90 | 11.00 | 11.83 | 11.83 | 19.86% | 118,875 |
| Mar 26, 2026 | 10.15 | 10.15 | 9.87 | 9.87 | 9.87 | -1.32% | 15,982 |
| Mar 25, 2026 | 10.33 | 10.33 | 10.00 | 10.00 | 10.00 | -3.18% | 3,767 |
| Mar 24, 2026 | 9.89 | 10.41 | 9.89 | 10.33 | 10.33 | 2.48% | 7,175 |
| Mar 23, 2026 | 9.90 | 10.43 | 9.85 | 10.08 | 10.08 | 1.82% | 9,369 |
| Mar 20, 2026 | 9.75 | 9.90 | 9.72 | 9.90 | 9.90 | 0.61% | 3,852 |
| Mar 19, 2026 | 9.28 | 9.84 | 9.28 | 9.84 | 9.84 | 1.97% | 5,146 |
| Mar 18, 2026 | 9.00 | 9.65 | 9.00 | 9.65 | 9.65 | 0.73% | 2,853 |
| Mar 17, 2026 | 9.06 | 9.67 | 9.06 | 9.58 | 9.58 | -0.58% | 2,307 |
| Mar 16, 2026 | 9.51 | 9.64 | 9.34 | 9.64 | 9.64 | 4.74% | 2,273 |
| Mar 13, 2026 | 9.33 | 9.33 | 9.15 | 9.20 | 9.20 | -3.26% | 2,198 |
| Mar 12, 2026 | 9.47 | 9.79 | 9.31 | 9.51 | 9.51 | 1.17% | 7,870 |
| Mar 10, 2026 | 8.64 | 9.79 | 8.64 | 9.40 | 9.40 | 1.73% | 6,076 |
| Mar 9, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.46% | 201 |
| Mar 6, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.20% | 274 |
| Mar 4, 2026 | 9.00 | 9.41 | 9.00 | 9.41 | 9.41 | 4.50% | 5,939 |
| Mar 3, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -5.26% | 516 |
| Mar 2, 2026 | 9.05 | 9.50 | 9.05 | 9.50 | 9.50 | 0.21% | 1,821 |
| Feb 27, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 4.75% | 1,184 |
| Feb 26, 2026 | 9.05 | 9.52 | 9.05 | 9.05 | 9.05 | -1.09% | 4,978 |
| Feb 25, 2026 | 8.64 | 9.15 | 8.60 | 9.15 | 9.15 | 1.44% | 6,290 |
| Feb 24, 2026 | 8.56 | 9.02 | 8.50 | 9.02 | 9.02 | 3.09% | 3,652 |
| Feb 23, 2026 | 9.30 | 9.42 | 8.63 | 8.75 | 8.75 | -7.01% | 12,772 |
| Feb 20, 2026 | 9.39 | 9.41 | 9.30 | 9.41 | 9.41 | -1.47% | 1,019 |
| Feb 19, 2026 | 9.50 | 9.55 | 9.50 | 9.55 | 9.55 | -0.21% | 4,293 |
| Feb 18, 2026 | 9.51 | 9.61 | 9.46 | 9.57 | 9.57 | -1.37% | 5,756 |