Nortech Systems (NSYS)
9.99
0.16 (1.63%)
At close: Mar 04, 2025, 9:52 AM
NSYS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 9.76 | 10.25 | 9.76 | 9.87 | -0.20 | -1.99% | 1,735 |
| Feb 28, 2025 | 10.03 | 10.18 | 10.02 | 10.07 | -0.03 | -0.30% | 2,130 |
| Feb 27, 2025 | 10.23 | 10.23 | 10.01 | 10.10 | -0.41 | -3.90% | 1,500 |
| Feb 26, 2025 | 10.05 | 10.51 | 9.70 | 10.51 | 0.51 | 5.10% | 6,447 |
| Feb 25, 2025 | 10.17 | 10.26 | 10.00 | 10.00 | -0.49 | -4.67% | 4,400 |
| Feb 24, 2025 | 10.51 | 10.87 | 10.04 | 10.49 | -0.01 | -0.10% | 5,400 |
| Feb 21, 2025 | 10.50 | 10.73 | 10.50 | 10.50 | -0.23 | -2.14% | 2,303 |
| Feb 20, 2025 | 10.49 | 10.97 | 10.37 | 10.73 | 0.23 | 2.19% | 28,200 |
| Feb 19, 2025 | 10.30 | 11.00 | 10.30 | 10.50 | 0.02 | 0.19% | 3,800 |
| Feb 18, 2025 | 10.00 | 10.76 | 9.97 | 10.48 | 0.27 | 2.64% | 21,465 |
| Feb 14, 2025 | 10.67 | 10.67 | 10.01 | 10.21 | -0.33 | -3.13% | 1,971 |
| Feb 13, 2025 | 10.44 | 10.54 | 10.40 | 10.54 | 0.53 | 5.29% | 1,300 |
| Feb 12, 2025 | 10.60 | 11.05 | 10.01 | 10.01 | -0.34 | -3.29% | 3,100 |
| Feb 11, 2025 | 10.00 | 10.37 | 10.00 | 10.35 | -0.10 | -0.96% | 2,111 |
| Feb 10, 2025 | 10.34 | 10.45 | 9.86 | 10.45 | -0.10 | -0.95% | 1,715 |
| Feb 7, 2025 | 10.85 | 11.14 | 10.30 | 10.55 | -0.25 | -2.31% | 4,700 |
| Feb 6, 2025 | 10.48 | 11.00 | 10.34 | 10.80 | 0.33 | 3.15% | 4,800 |
| Feb 5, 2025 | 9.99 | 10.47 | 9.99 | 10.47 | 0.45 | 4.49% | 7,211 |
| Feb 4, 2025 | 9.95 | 10.20 | 9.84 | 10.02 | 0.02 | 0.20% | 2,200 |
| Feb 3, 2025 | 10.12 | 10.12 | 10.00 | 10.00 | -0.20 | -1.96% | 900 |
| Jan 31, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | -0.18 | -1.73% | 1,200 |
| Jan 30, 2025 | 10.10 | 10.38 | 10.09 | 10.38 | 0.18 | 1.76% | 900 |
| Jan 29, 2025 | 9.82 | 10.20 | 9.77 | 10.20 | 0.20 | 2.00% | 3,600 |
| Jan 28, 2025 | 10.11 | 10.16 | 9.89 | 10.00 | -0.38 | -3.66% | 4,500 |
| Jan 27, 2025 | 10.09 | 10.39 | 10.09 | 10.38 | 0.06 | 0.58% | 1,500 |
| Jan 24, 2025 | 9.91 | 10.32 | 9.91 | 10.32 | 0.29 | 2.89% | 6,500 |
| Jan 23, 2025 | 10.10 | 10.20 | 9.90 | 10.03 | -0.33 | -3.19% | 3,200 |
| Jan 22, 2025 | 10.39 | 10.39 | 10.08 | 10.36 | 0.22 | 2.17% | 1,011 |
| Jan 21, 2025 | 10.00 | 10.14 | 9.90 | 10.14 | -0.15 | -1.46% | 11,800 |
| Jan 17, 2025 | 9.88 | 10.29 | 9.88 | 10.29 | 0.09 | 0.88% | 3,721 |
| Jan 16, 2025 | 10.08 | 10.20 | 9.80 | 10.20 | -0.09 | -0.87% | 22,231 |
| Jan 15, 2025 | 10.09 | 10.41 | 9.90 | 10.29 | 0.14 | 1.38% | 1,825 |
| Jan 14, 2025 | 9.79 | 10.15 | 9.79 | 10.15 | 0.05 | 0.50% | 3,613 |
| Jan 13, 2025 | 9.93 | 10.13 | 9.75 | 10.10 | 0.12 | 1.20% | 5,810 |
| Jan 10, 2025 | 9.89 | 10.75 | 9.70 | 9.98 | -0.21 | -2.06% | 5,900 |
| Jan 8, 2025 | 10.50 | 10.89 | 9.80 | 10.19 | -0.53 | -4.94% | 10,200 |
| Jan 7, 2025 | 11.17 | 11.77 | 10.54 | 10.72 | -0.17 | -1.56% | 13,410 |
| Jan 6, 2025 | 10.34 | 11.67 | 10.30 | 10.89 | 0.36 | 3.42% | 29,400 |
| Jan 3, 2025 | 10.94 | 11.97 | 9.85 | 10.53 | 0.21 | 2.03% | 67,300 |
| Jan 2, 2025 | 10.52 | 10.91 | 9.64 | 10.32 | 0.03 | 0.29% | 3,400 |
| Dec 31, 2024 | 10.02 | 10.90 | 10.02 | 10.29 | 0.15 | 1.48% | 2,600 |
| Dec 30, 2024 | 9.86 | 11.00 | 9.63 | 10.14 | -0.36 | -3.43% | 5,200 |
| Dec 27, 2024 | 10.75 | 10.96 | 10.24 | 10.50 | -0.25 | -2.33% | 2,100 |
| Dec 26, 2024 | 10.92 | 10.92 | 10.75 | 10.75 | -0.08 | -0.74% | 1,500 |
| Dec 24, 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 0.00 | 0.00% | 0 |
| Dec 23, 2024 | 11.00 | 11.00 | 10.79 | 10.83 | -0.24 | -2.17% | 3,406 |
| Dec 20, 2024 | 10.95 | 11.09 | 10.87 | 11.07 | 0.02 | 0.18% | 3,500 |
| Dec 19, 2024 | 10.90 | 11.17 | 10.90 | 11.05 | 0.04 | 0.36% | 4,200 |
| Dec 18, 2024 | 11.15 | 11.15 | 11.01 | 11.01 | -0.29 | -2.57% | 1,715 |
| Dec 17, 2024 | 10.95 | 11.30 | 10.95 | 11.30 | -0.08 | -0.70% | 2,200 |