Nortech Systems Incorporated (NSYS)
NASDAQ: NSYS · Real-Time Price · USD
16.46
-0.14 (-0.84%)
At close: Jun 12, 2026, 4:00 PM EDT
16.75
+0.29 (1.76%)
After-hours: Jun 12, 2026, 5:32 PM EDT
Nortech Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 16.54 | 16.70 | 16.25 | 16.46 | 16.46 | -0.84% | 12,076 |
| 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% | 18,721 |
| Jun 9, 2026 | 16.86 | 17.20 | 15.85 | 16.97 | 16.97 | 4.11% | 29,190 |
| Jun 8, 2026 | 16.30 | 17.45 | 16.06 | 16.30 | 16.30 | 2.97% | 46,036 |
| Jun 5, 2026 | 16.26 | 16.51 | 15.42 | 15.83 | 15.83 | -5.10% | 21,376 |
| Jun 4, 2026 | 16.50 | 16.79 | 16.00 | 16.68 | 16.68 | 0.79% | 12,455 |
| Jun 3, 2026 | 17.69 | 17.69 | 16.53 | 16.55 | 16.55 | -4.78% | 25,901 |
| Jun 2, 2026 | 17.75 | 18.01 | 16.56 | 17.38 | 17.38 | -1.59% | 61,301 |
| Jun 1, 2026 | 15.56 | 17.75 | 15.26 | 17.66 | 17.66 | 18.29% | 87,684 |
| May 29, 2026 | 16.70 | 16.95 | 14.51 | 14.93 | 14.93 | -8.74% | 114,097 |
| May 28, 2026 | 13.85 | 16.75 | 13.81 | 16.36 | 16.36 | 17.53% | 110,888 |
| May 27, 2026 | 13.27 | 14.30 | 12.65 | 13.92 | 13.92 | 7.74% | 32,818 |
| 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 |
| 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 |