Nortech Systems Incorporated (NSYS)
NASDAQ: NSYS · Real-Time Price · USD
8.69
+0.04 (0.48%)
At close: May 12, 2025, 4:00 PM
8.66
-0.03 (-0.37%)
After-hours: May 12, 2025, 4:00 PM EDT
Nortech Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.99 | 9.03 | 8.51 | 8.69 | 8.69 | 0.49% | 4,838 |
| May 9, 2025 | 8.50 | 9.31 | 8.50 | 8.65 | 8.65 | 0.83% | 20,394 |
| May 8, 2025 | 8.75 | 9.49 | 8.45 | 8.58 | 8.58 | -11.10% | 76,281 |
| May 7, 2025 | 9.80 | 12.40 | 9.03 | 9.65 | 9.65 | 5.03% | 522,520 |
| May 6, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - | 1,309 |
| May 5, 2025 | 8.89 | 9.19 | 8.89 | 9.19 | 9.19 | 5.01% | 1,607 |
| May 2, 2025 | 8.71 | 9.57 | 8.71 | 8.75 | 8.75 | 2.58% | 3,505 |
| May 1, 2025 | 9.27 | 9.27 | 8.08 | 8.53 | 8.53 | -9.26% | 1,295 |
| Apr 30, 2025 | 10.00 | 10.00 | 8.99 | 9.40 | 9.40 | 1.62% | 2,300 |
| Apr 29, 2025 | 8.48 | 9.52 | 8.41 | 9.25 | 9.25 | 12.12% | 5,149 |
| Apr 28, 2025 | 8.49 | 8.49 | 8.00 | 8.25 | 8.25 | -2.37% | 959 |
| Apr 25, 2025 | 8.05 | 8.46 | 8.05 | 8.45 | 8.45 | 9.17% | 1,995 |
| Apr 24, 2025 | 8.33 | 8.49 | 7.64 | 7.74 | 7.74 | -5.55% | 1,799 |
| Apr 23, 2025 | 7.88 | 8.20 | 7.77 | 8.20 | 8.20 | 8.40% | 18,034 |
| Apr 22, 2025 | 7.78 | 7.80 | 7.56 | 7.56 | 7.56 | -4.89% | 3,688 |
| Apr 21, 2025 | 7.71 | 7.96 | 7.71 | 7.95 | 7.95 | 3.64% | 1,113 |
| Apr 17, 2025 | 7.94 | 7.94 | 7.67 | 7.67 | 7.67 | -1.16% | 1,382 |
| Apr 16, 2025 | 7.48 | 7.76 | 7.48 | 7.76 | 7.76 | -2.39% | 1,243 |
| Apr 15, 2025 | 8.00 | 8.00 | 7.52 | 7.95 | 7.95 | -0.62% | 6,688 |
| Apr 14, 2025 | 8.00 | 8.00 | 7.50 | 8.00 | 8.00 | 0.50% | 38,918 |
| Apr 11, 2025 | 7.70 | 8.20 | 7.60 | 7.96 | 7.96 | 1.73% | 13,335 |
| Apr 10, 2025 | 7.90 | 8.49 | 7.25 | 7.83 | 7.83 | -2.19% | 77,653 |
| Apr 9, 2025 | 8.41 | 8.79 | 7.80 | 8.00 | 8.00 | -6.98% | 12,151 |
| Apr 8, 2025 | 8.30 | 8.80 | 8.27 | 8.60 | 8.60 | 3.49% | 6,156 |
| Apr 7, 2025 | 8.10 | 8.90 | 8.00 | 8.31 | 8.31 | -7.67% | 14,983 |
| Apr 4, 2025 | 8.28 | 9.00 | 8.01 | 9.00 | 9.00 | -2.17% | 5,612 |
| Apr 3, 2025 | 9.50 | 9.50 | 8.50 | 9.20 | 9.20 | -0.76% | 9,452 |
| Apr 2, 2025 | 9.00 | 9.55 | 8.13 | 9.27 | 9.27 | 0.87% | 4,298 |
| Apr 1, 2025 | 9.21 | 9.34 | 8.75 | 9.19 | 9.19 | -3.26% | 3,541 |
| 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 |