Nortech Systems Incorporated (NSYS)
NASDAQ: NSYS · Real-Time Price · USD
13.80
-0.45 (-3.16%)
At close: Apr 28, 2026, 4:00 PM EDT
13.75
-0.05 (-0.36%)
After-hours: Apr 28, 2026, 4:10 PM EDT
Nortech Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 19,178 |
| Apr 23, 2026 | 14.57 | 15.39 | 14.53 | 15.38 | 15.38 | 6.07% | 39,464 |
| Apr 22, 2026 | 14.38 | 14.81 | 14.21 | 14.50 | 14.50 | -0.24% | 17,625 |
| 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% | 19,666 |
| 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% | 34,721 |
| 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% | 36,665 |
| 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% | 12,531 |
| 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% | 74,471 |
| Mar 31, 2026 | 11.94 | 12.25 | 11.52 | 12.19 | 12.19 | 2.87% | 19,793 |
| Mar 30, 2026 | 12.25 | 12.25 | 11.42 | 11.85 | 11.85 | 0.17% | 62,871 |
| Mar 27, 2026 | 11.00 | 11.90 | 11.00 | 11.83 | 11.83 | 19.86% | 118,123 |
| Mar 26, 2026 | 10.15 | 10.15 | 9.87 | 9.87 | 9.87 | -1.32% | 3,263 |
| Mar 25, 2026 | 10.33 | 10.33 | 10.00 | 10.00 | 10.00 | -3.18% | 3,610 |
| 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% | 5,583 |
| 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 |
| Feb 17, 2026 | 9.34 | 9.75 | 9.00 | 9.70 | 9.70 | 3.28% | 2,140 |
| Feb 12, 2026 | 9.05 | 9.40 | 9.00 | 9.40 | 9.40 | 0.11% | 1,263 |
| Feb 11, 2026 | 9.35 | 9.50 | 9.26 | 9.39 | 9.39 | 3.76% | 11,837 |
| Feb 10, 2026 | 9.21 | 9.22 | 8.86 | 9.05 | 9.04 | 0.39% | 8,266 |
| Feb 9, 2026 | 8.65 | 9.05 | 8.50 | 9.01 | 9.01 | 3.56% | 4,807 |
| Feb 6, 2026 | 8.50 | 9.10 | 8.50 | 8.70 | 8.70 | -3.23% | 7,448 |
| Feb 5, 2026 | 8.50 | 8.99 | 8.25 | 8.99 | 8.99 | -0.11% | 3,025 |
| Feb 4, 2026 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | -4.26% | 3,051 |
| Feb 3, 2026 | 9.42 | 9.42 | 9.20 | 9.40 | 9.40 | -2.19% | 809 |
| Feb 2, 2026 | 8.87 | 9.72 | 8.50 | 9.61 | 9.61 | 8.34% | 14,975 |
| Jan 30, 2026 | 8.65 | 8.93 | 8.55 | 8.87 | 8.87 | -0.61% | 1,564 |
| Jan 29, 2026 | 8.52 | 9.02 | 8.52 | 8.92 | 8.92 | 1.02% | 2,477 |
| Jan 28, 2026 | 8.51 | 9.10 | 8.51 | 8.83 | 8.83 | -1.61% | 8,484 |
| Jan 27, 2026 | 8.65 | 9.44 | 8.60 | 8.98 | 8.98 | 5.64% | 27,449 |
| Jan 26, 2026 | 8.40 | 8.73 | 8.27 | 8.50 | 8.50 | -2.97% | 3,330 |
| Jan 22, 2026 | 8.76 | 8.76 | 8.40 | 8.76 | 8.76 | 4.91% | 838 |
| Jan 21, 2026 | 8.20 | 8.35 | 8.20 | 8.35 | 8.35 | -0.36% | 1,256 |
| Jan 20, 2026 | 8.20 | 8.40 | 8.20 | 8.38 | 8.38 | -0.24% | 780 |
| Jan 16, 2026 | 8.76 | 8.76 | 8.26 | 8.40 | 8.40 | 0.23% | 2,899 |
| Jan 15, 2026 | 8.00 | 8.52 | 8.00 | 8.38 | 8.38 | 3.73% | 15,893 |
| Jan 14, 2026 | 7.97 | 8.11 | 7.93 | 8.08 | 8.08 | 2.21% | 737 |
| Jan 13, 2026 | 7.66 | 8.00 | 7.66 | 7.91 | 7.91 | 3.74% | 1,719 |
| Jan 12, 2026 | 7.81 | 7.81 | 7.62 | 7.62 | 7.62 | -1.50% | 1,123 |
| Jan 9, 2026 | 7.45 | 7.98 | 7.41 | 7.74 | 7.74 | -0.31% | 9,302 |
| Jan 8, 2026 | 7.70 | 7.96 | 7.70 | 7.76 | 7.76 | -0.39% | 4,115 |
| Jan 7, 2026 | 7.47 | 7.93 | 7.47 | 7.79 | 7.79 | 4.37% | 12,528 |
| Jan 6, 2026 | 7.32 | 7.50 | 7.32 | 7.46 | 7.46 | 1.52% | 4,179 |
| Jan 5, 2026 | 7.36 | 7.43 | 7.35 | 7.35 | 7.35 | -1.05% | 2,753 |
| Jan 2, 2026 | 7.47 | 7.50 | 7.43 | 7.43 | 7.43 | 0.07% | 4,396 |
| Dec 31, 2025 | 7.33 | 7.50 | 7.33 | 7.43 | 7.43 | 1.30% | 5,258 |
| Dec 30, 2025 | 7.28 | 7.50 | 7.28 | 7.33 | 7.33 | - | 5,418 |
| Dec 29, 2025 | 7.27 | 7.50 | 7.27 | 7.33 | 7.33 | -0.81% | 8,735 |
| Dec 26, 2025 | 7.44 | 7.44 | 7.26 | 7.39 | 7.39 | 0.49% | 33,965 |
| Dec 24, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.28% | 325 |
| Dec 23, 2025 | 7.17 | 7.50 | 7.13 | 7.45 | 7.45 | 4.25% | 19,450 |
| Dec 22, 2025 | 7.18 | 7.25 | 7.10 | 7.15 | 7.15 | 0.63% | 8,817 |
| Dec 19, 2025 | 7.04 | 7.11 | 7.04 | 7.10 | 7.10 | 0.14% | 5,233 |
| Dec 18, 2025 | 7.05 | 7.12 | 6.96 | 7.09 | 7.09 | 1.58% | 11,119 |
| Dec 17, 2025 | 7.13 | 7.25 | 6.90 | 6.98 | 6.98 | -2.72% | 10,384 |
| Dec 16, 2025 | 6.90 | 7.19 | 6.90 | 7.18 | 7.18 | 2.50% | 4,637 |
| Dec 15, 2025 | 7.15 | 7.19 | 7.00 | 7.00 | 7.00 | -4.76% | 9,363 |
| Dec 12, 2025 | 7.26 | 7.37 | 7.26 | 7.35 | 7.35 | -0.73% | 1,602 |
| Dec 11, 2025 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | 1.42% | 792 |
| Dec 10, 2025 | 7.29 | 7.46 | 7.25 | 7.30 | 7.30 | 1.88% | 2,014 |
| Dec 9, 2025 | 7.33 | 7.33 | 7.11 | 7.17 | 7.17 | -1.17% | 1,582 |
| Dec 8, 2025 | 7.00 | 7.25 | 7.00 | 7.25 | 7.25 | 4.42% | 1,511 |
| Dec 5, 2025 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -1.53% | 502 |
| Dec 4, 2025 | 7.00 | 7.05 | 6.99 | 7.05 | 7.05 | 1.89% | 4,236 |
| Dec 3, 2025 | 6.94 | 7.00 | 6.88 | 6.92 | 6.92 | 0.73% | 4,522 |
| Dec 2, 2025 | 7.00 | 7.00 | 6.80 | 6.87 | 6.87 | 1.03% | 2,407 |
| Dec 1, 2025 | 6.76 | 6.95 | 6.76 | 6.80 | 6.80 | -0.87% | 11,279 |
| Nov 28, 2025 | 6.98 | 7.00 | 6.85 | 6.86 | 6.86 | 0.73% | 1,295 |
| Nov 26, 2025 | 6.83 | 7.04 | 6.81 | 6.81 | 6.81 | -2.01% | 4,101 |