Nortech Systems Incorporated (NSYS)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 16.40 | 15.71 | 15.36 | 15.59 | 15.59 | 12,577 |
| May 02, 2024 | 16.40 | 16.40 | 15.71 | 16.02 | 16.02 | 6,500 |
| May 01, 2024 | 17.12 | 17.12 | 15.86 | 16.59 | 16.59 | 12,800 |
| Apr 30, 2024 | 17.37 | 18.74 | 17.00 | 17.04 | 17.04 | 28,700 |
| Apr 29, 2024 | 17.35 | 19.15 | 16.77 | 17.91 | 17.91 | 18,400 |
| Apr 26, 2024 | 17.34 | 17.64 | 17.27 | 17.31 | 17.31 | 11,400 |
| Apr 25, 2024 | 17.25 | 17.60 | 17.10 | 17.30 | 17.30 | 7,800 |
| Apr 24, 2024 | 17.41 | 17.64 | 17.26 | 17.39 | 17.39 | 5,300 |
| Apr 23, 2024 | 16.87 | 17.64 | 16.87 | 17.12 | 17.12 | 17,400 |
| Apr 22, 2024 | 16.26 | 17.62 | 16.26 | 16.93 | 16.93 | 14,900 |
| Apr 19, 2024 | 16.29 | 16.44 | 15.99 | 16.44 | 16.44 | 3,700 |
| Apr 18, 2024 | 16.40 | 16.51 | 16.08 | 16.51 | 16.51 | 4,100 |
| Apr 17, 2024 | 17.00 | 17.00 | 16.51 | 16.51 | 16.51 | 2,000 |
| Apr 16, 2024 | 16.03 | 16.61 | 16.03 | 16.50 | 16.50 | 6,500 |
| Apr 15, 2024 | 16.06 | 16.86 | 16.00 | 16.55 | 16.55 | 7,500 |
| Apr 12, 2024 | 16.50 | 16.94 | 15.72 | 16.00 | 16.00 | 6,500 |
| Apr 11, 2024 | 16.53 | 16.85 | 16.27 | 16.27 | 16.27 | 4,500 |
| Apr 10, 2024 | 16.97 | 17.64 | 16.16 | 16.27 | 16.27 | 14,300 |
| Apr 09, 2024 | 16.08 | 17.72 | 16.08 | 17.51 | 17.51 | 21,500 |
| Apr 08, 2024 | 15.05 | 16.74 | 15.03 | 15.82 | 15.82 | 23,200 |
| Apr 05, 2024 | 14.75 | 15.00 | 14.55 | 14.86 | 14.86 | 13,300 |
| Apr 04, 2024 | 14.24 | 14.76 | 14.22 | 14.31 | 14.31 | 10,500 |
| Apr 03, 2024 | 13.75 | 14.17 | 13.75 | 13.95 | 13.95 | 5,000 |
| Apr 02, 2024 | 14.18 | 14.18 | 13.75 | 13.95 | 13.95 | 3,500 |
| Apr 01, 2024 | 13.89 | 14.20 | 13.50 | 14.17 | 14.17 | 15,600 |
| Mar 28, 2024 | 13.52 | 14.00 | 13.30 | 13.35 | 13.35 | 5,200 |
| Mar 27, 2024 | 13.38 | 13.80 | 13.20 | 13.21 | 13.21 | 12,800 |
| Mar 26, 2024 | 13.70 | 13.71 | 13.26 | 13.62 | 13.62 | 2,700 |
| Mar 25, 2024 | 14.35 | 14.35 | 13.70 | 13.70 | 13.70 | 11,300 |
| Mar 22, 2024 | 13.60 | 14.25 | 13.12 | 14.24 | 14.24 | 25,300 |
| Mar 21, 2024 | 13.27 | 13.65 | 12.80 | 13.40 | 13.40 | 74,000 |
| Mar 20, 2024 | 11.44 | 11.44 | 10.68 | 10.69 | 10.69 | 8,000 |
| Mar 19, 2024 | 10.45 | 10.62 | 10.45 | 10.62 | 10.62 | 500 |
| Mar 18, 2024 | 11.08 | 11.08 | 10.79 | 11.07 | 11.07 | 5,800 |
| Mar 15, 2024 | 10.76 | 11.10 | 10.57 | 10.85 | 10.85 | 1,600 |
| Mar 14, 2024 | 10.33 | 10.50 | 10.14 | 10.50 | 10.50 | 700 |
| Mar 13, 2024 | 11.39 | 11.39 | 11.20 | 11.34 | 11.34 | 1,100 |
| Mar 12, 2024 | 11.25 | 11.35 | 11.20 | 11.20 | 11.20 | 2,400 |
| Mar 11, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 300 |
| Mar 08, 2024 | 11.19 | 11.19 | 11.00 | 11.19 | 11.19 | 1,600 |
| Mar 07, 2024 | 10.78 | 11.23 | 10.74 | 10.93 | 10.93 | 1,800 |
| Mar 06, 2024 | 11.50 | 11.66 | 10.75 | 10.75 | 10.75 | 6,900 |
| Mar 05, 2024 | 11.77 | 11.91 | 11.55 | 11.55 | 11.55 | 1,500 |
| Mar 04, 2024 | 11.62 | 11.90 | 11.20 | 11.90 | 11.90 | 4,600 |
| Mar 01, 2024 | 12.23 | 12.28 | 11.68 | 11.68 | 11.68 | 1,800 |
| Feb 29, 2024 | 12.40 | 12.47 | 12.16 | 12.16 | 12.16 | 3,400 |
| Feb 28, 2024 | 12.18 | 12.47 | 12.08 | 12.35 | 12.35 | 10,000 |
| Feb 27, 2024 | 12.09 | 12.10 | 11.50 | 12.10 | 12.10 | 2,300 |
| Feb 26, 2024 | 11.80 | 12.26 | 11.80 | 12.10 | 12.10 | 2,300 |
| Feb 23, 2024 | 12.14 | 12.27 | 11.53 | 11.63 | 11.63 | 1,800 |
| Feb 22, 2024 | 12.10 | 12.15 | 11.71 | 12.14 | 12.14 | 6,700 |
| Feb 21, 2024 | 12.20 | 12.25 | 11.84 | 12.10 | 12.10 | 4,900 |
| Feb 20, 2024 | 12.25 | 12.25 | 11.94 | 12.24 | 12.24 | 1,300 |
| Feb 16, 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 600 |
| Feb 15, 2024 | 11.95 | 12.19 | 11.90 | 11.90 | 11.90 | 5,500 |
| Feb 14, 2024 | 11.49 | 11.95 | 11.49 | 11.95 | 11.95 | 2,100 |
| Feb 13, 2024 | 10.94 | 11.30 | 10.94 | 11.30 | 11.30 | 3,500 |
| Feb 12, 2024 | 11.28 | 11.28 | 11.19 | 11.28 | 11.28 | 2,600 |
| Feb 09, 2024 | 11.50 | 11.50 | 11.12 | 11.12 | 11.12 | 400 |
| Feb 08, 2024 | 10.85 | 11.50 | 10.85 | 11.18 | 11.18 | 2,400 |
| Feb 07, 2024 | 10.88 | 11.50 | 10.51 | 11.50 | 11.50 | 3,900 |
| Feb 06, 2024 | 10.67 | 10.99 | 10.67 | 10.97 | 10.97 | 6,300 |
| Feb 05, 2024 | 10.59 | 10.59 | 10.08 | 10.10 | 10.10 | 1,500 |
| Feb 02, 2024 | 10.69 | 10.69 | 10.60 | 10.67 | 10.67 | 700 |
| Feb 01, 2024 | 10.50 | 10.69 | 10.50 | 10.69 | 10.69 | 6,500 |
| Jan 31, 2024 | 10.30 | 10.59 | 10.29 | 10.50 | 10.50 | 6,300 |
| Jan 30, 2024 | 10.25 | 10.39 | 10.20 | 10.25 | 10.25 | 2,100 |
| Jan 29, 2024 | 10.09 | 10.19 | 10.09 | 10.19 | 10.19 | 1,600 |
| Jan 26, 2024 | 9.50 | 9.88 | 9.50 | 9.72 | 9.72 | 4,800 |
| Jan 25, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 300 |
| Jan 24, 2024 | 9.53 | 9.53 | 9.15 | 9.50 | 9.50 | 2,200 |
| Jan 23, 2024 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | 1,600 |
| Jan 22, 2024 | 9.35 | 9.35 | 9.13 | 9.30 | 9.30 | 3,300 |
| Jan 19, 2024 | 9.55 | 9.55 | 9.35 | 9.35 | 9.35 | 6,200 |
| Jan 18, 2024 | 9.79 | 9.79 | 9.70 | 9.70 | 9.70 | 2,400 |
| Jan 17, 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 100 |
| Jan 16, 2024 | 10.04 | 10.04 | 9.70 | 9.70 | 9.70 | 1,100 |
| Jan 12, 2024 | 9.75 | 9.75 | 9.70 | 9.70 | 9.70 | 1,400 |
| Jan 11, 2024 | 9.70 | 10.07 | 9.60 | 9.75 | 9.75 | 2,800 |
| Jan 10, 2024 | 9.94 | 9.98 | 9.75 | 9.98 | 9.98 | 2,500 |
| Jan 09, 2024 | 9.31 | 9.87 | 9.31 | 9.87 | 9.87 | 500 |
| Jan 08, 2024 | 9.70 | 10.40 | 9.50 | 9.50 | 9.50 | 4,300 |
| Jan 05, 2024 | 9.94 | 10.00 | 9.50 | 9.50 | 9.50 | 4,200 |
| Jan 04, 2024 | 9.93 | 9.99 | 9.93 | 9.94 | 9.94 | 2,400 |
| Jan 03, 2024 | 10.29 | 10.34 | 9.90 | 9.90 | 9.90 | 3,500 |
| Jan 02, 2024 | 9.93 | 10.14 | 9.90 | 10.14 | 10.14 | 1,500 |
| Dec 29, 2023 | 9.62 | 10.00 | 9.36 | 9.42 | 9.42 | 2,900 |
| Dec 28, 2023 | 9.64 | 10.07 | 9.64 | 10.07 | 10.07 | 1,300 |
| Dec 27, 2023 | 9.75 | 10.03 | 9.75 | 9.90 | 9.90 | 1,000 |
| Dec 26, 2023 | 9.81 | 9.81 | 9.31 | 9.68 | 9.68 | 2,100 |
| Dec 22, 2023 | 10.14 | 10.14 | 9.73 | 9.81 | 9.81 | 1,300 |
| Dec 21, 2023 | 9.80 | 10.14 | 9.30 | 9.75 | 9.75 | 1,900 |
| Dec 20, 2023 | 9.79 | 10.27 | 9.75 | 9.75 | 9.75 | 5,900 |
| Dec 19, 2023 | 9.00 | 9.60 | 9.00 | 9.60 | 9.60 | 1,700 |
| Dec 18, 2023 | 9.25 | 9.44 | 9.25 | 9.44 | 9.44 | 2,400 |
| Dec 15, 2023 | 9.11 | 9.44 | 8.92 | 8.92 | 8.92 | 1,400 |
| Dec 14, 2023 | 9.27 | 9.27 | 9.00 | 9.11 | 9.11 | 1,300 |
| Dec 13, 2023 | 8.80 | 9.22 | 8.80 | 9.15 | 9.15 | 2,200 |
| Dec 12, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 400 |
| Dec 11, 2023 | 9.46 | 9.46 | 8.97 | 9.20 | 9.20 | 3,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.