Skip to main content
Nortech Systems Incorporated (NSYS)
NASDAQ: NSYS · Real-Time Price · USD
15.96
-0.46 (-2.80%)
Jun 29, 2026, 1:21 PM EDT - Market open

Nortech Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 202616.5016.6915.7515.96--2.80%10,381
Jun 26, 202616.8116.8116.0016.4216.42-1.50%23,877
Jun 25, 202616.0216.9216.0216.6716.673.28%17,180
Jun 24, 202616.9017.1115.7016.1416.14-3.93%29,841
Jun 23, 202617.3517.4516.8016.8016.80-4.44%9,567
Jun 22, 202617.5717.6017.0017.5817.580.51%14,274
Jun 18, 202616.3017.4916.0017.4917.4912.84%44,265
Jun 17, 202616.3016.3915.5015.5015.50-3.49%28,367
Jun 16, 202616.0016.5816.0016.0616.06-1.07%4,708
Jun 15, 202616.1516.9016.1516.2316.23-1.37%9,041
Jun 12, 202616.5416.7016.2516.4616.46-0.84%12,087
Jun 11, 202616.9917.4916.5216.6016.60-2.47%24,264
Jun 10, 202616.7717.7516.7717.0217.020.29%18,804
Jun 9, 202616.8617.2015.8516.9716.974.11%29,310
Jun 8, 202616.3017.4516.0616.3016.302.97%46,052
Jun 5, 202616.2616.5115.4215.8315.83-5.10%21,426
Jun 4, 202616.5016.7916.0016.6816.680.79%12,516
Jun 3, 202617.6917.6916.5316.5516.55-4.78%26,037
Jun 2, 202617.7518.0116.5617.3817.38-1.59%61,716
Jun 1, 202615.5617.7515.2617.6617.6618.29%91,100
May 29, 202616.7016.9514.5114.9314.93-8.74%114,422
May 28, 202613.8516.7513.8116.3616.3617.53%113,436
May 27, 202613.2714.3012.6513.9213.927.74%32,968
May 26, 202612.2813.1412.2812.9212.925.64%20,110
May 22, 202612.0012.8011.7912.2312.23-7,973
May 21, 202612.0112.2312.0112.2312.23-0.65%1,593
May 20, 202611.9612.3111.9612.3112.310.49%2,608
May 19, 202612.2112.3012.2112.2512.25-1.13%1,338
May 18, 202612.4112.9812.1612.3912.39-0.16%12,745
May 15, 202611.9112.7211.2312.4112.412.48%38,224
May 14, 202613.5213.5211.7812.1112.11-13.25%33,710
May 13, 202613.9814.2013.8513.9613.963.33%16,838
May 12, 202613.8313.8313.4113.5113.51-1.67%7,105
May 11, 202613.0514.2213.0513.7413.746.84%28,291
May 8, 202612.2013.0712.2012.8612.862.72%7,772
May 7, 202613.3213.4912.3112.5212.52-5.15%10,440
May 6, 202614.0914.0913.2013.2013.20-4.42%14,850
May 5, 202614.1814.7213.4313.8113.81-4.30%27,265
May 4, 202613.4214.8413.4214.4314.439.48%18,356
May 1, 202613.6414.0412.9013.1813.18-3.37%12,682
Apr 30, 202613.4113.6813.1313.6413.644.36%11,887
Apr 29, 202613.6013.6012.6013.0713.07-4.95%42,545
Apr 28, 202614.0414.4413.7213.7513.75-3.51%9,141
Apr 27, 202614.4114.5313.7814.2514.25-11,431
Apr 24, 202615.1915.2514.0914.2514.25-7.35%19,179
Apr 23, 202614.5715.3914.5315.3815.386.07%39,594
Apr 22, 202614.3814.8114.2114.5014.50-0.24%17,644
Apr 21, 202614.6915.0014.4514.5414.541.71%30,220
Apr 20, 202614.4414.8014.2114.2914.29-1.24%31,020
Apr 17, 202614.5014.6114.2614.4714.470.77%19,676
Apr 16, 202614.3014.4913.9714.3614.36-0.83%28,883
Apr 15, 202614.3414.5613.8614.4814.482.48%34,731
Apr 14, 202614.0914.4513.7114.1314.13-1.87%38,843
Apr 13, 202613.8314.4012.3014.4014.404.50%36,668
Apr 10, 202614.0814.3213.4913.7813.78-3.30%37,314
Apr 9, 202613.5514.2912.0014.2514.255.87%70,251
Apr 8, 202613.3513.6313.1813.4613.462.75%42,221
Apr 7, 202613.3613.3612.8013.1013.10-0.38%12,652
Apr 6, 202613.3413.3412.9213.1513.151.78%46,978
Apr 2, 202612.5713.0012.2212.9212.921.29%13,243
Apr 1, 202612.2513.2912.1912.7612.764.63%74,473
Mar 31, 202611.9412.2511.5212.1912.192.87%20,222
Mar 30, 202612.2512.2511.4211.8511.850.17%62,894
Mar 27, 202611.0011.9011.0011.8311.8319.86%118,875
Mar 26, 202610.1510.159.879.879.87-1.32%15,982
Mar 25, 202610.3310.3310.0010.0010.00-3.18%3,767
Mar 24, 20269.8910.419.8910.3310.332.48%7,175
Mar 23, 20269.9010.439.8510.0810.081.82%9,369
Mar 20, 20269.759.909.729.909.900.61%3,852
Mar 19, 20269.289.849.289.849.841.97%5,146
Mar 18, 20269.009.659.009.659.650.73%2,853
Mar 17, 20269.069.679.069.589.58-0.58%2,307
Mar 16, 20269.519.649.349.649.644.73%2,273
Mar 13, 20269.339.339.159.209.20-3.26%2,198
Mar 12, 20269.479.799.319.519.511.17%7,870
Mar 10, 20268.649.798.649.409.401.73%6,076
Mar 9, 20269.249.249.249.249.240.46%201
Mar 6, 20269.209.209.209.209.20-2.20%274
Mar 4, 20269.009.419.009.419.414.50%5,939
Mar 3, 20269.009.009.009.009.00-5.26%516
Mar 2, 20269.059.509.059.509.500.21%1,821
Feb 27, 20269.489.489.489.489.484.75%1,184
Feb 26, 20269.059.529.059.059.05-1.09%4,978
Feb 25, 20268.649.158.609.159.151.44%6,290
Feb 24, 20268.569.028.509.029.023.09%3,652
Feb 23, 20269.309.428.638.758.75-7.01%12,772
Feb 20, 20269.399.419.309.419.41-1.47%1,019
Feb 19, 20269.509.559.509.559.55-0.21%4,293
Feb 18, 20269.519.619.469.579.57-1.37%5,756
Feb 17, 20269.349.759.009.709.703.27%2,140
Feb 12, 20269.059.409.009.409.400.11%1,263
Feb 11, 20269.359.509.269.399.393.76%11,837
Feb 10, 20269.219.228.869.059.040.39%8,266
Feb 9, 20268.659.058.509.019.013.56%4,807
Feb 6, 20268.509.108.508.708.70-3.23%7,448
Feb 5, 20268.508.998.258.998.99-0.11%3,025
Feb 4, 20269.209.209.009.009.00-4.25%3,051
Feb 3, 20269.429.429.209.409.40-2.19%809
Feb 2, 20268.879.728.509.619.618.35%14,975
Jan 30, 20268.658.938.558.878.87-0.60%1,774