NasdaqCM - Delayed Quote USD

Nortech Systems Incorporated (NSYS)

Compare
12.17 +0.12 (+1.00%)
At close: October 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 12.03 12.31 11.91 12.17 12.17 6,500
Oct 24, 2024 12.27 12.27 12.27 12.27 12.27 800
Oct 23, 2024 12.37 12.41 12.07 12.41 12.41 1,600
Oct 22, 2024 11.98 12.69 11.98 12.50 12.50 6,400
Oct 21, 2024 12.14 12.55 12.01 12.29 12.29 7,600
Oct 18, 2024 12.40 12.40 12.28 12.28 12.28 700
Oct 17, 2024 12.50 12.99 12.45 12.53 12.53 2,700
Oct 16, 2024 12.49 12.49 12.28 12.28 12.28 4,300
Oct 15, 2024 12.49 12.49 12.49 12.49 12.49 800
Oct 14, 2024 12.50 12.99 12.49 12.49 12.49 2,300
Oct 11, 2024 12.42 12.99 12.33 12.99 12.99 2,600
Oct 10, 2024 12.90 12.90 12.16 12.18 12.18 1,900
Oct 9, 2024 12.16 12.68 12.16 12.43 12.43 1,600
Oct 8, 2024 12.29 12.29 12.05 12.13 12.13 2,100
Oct 7, 2024 12.17 12.75 12.01 12.05 12.05 15,600
Oct 4, 2024 13.90 13.90 12.01 12.30 12.30 17,800
Oct 3, 2024 13.51 13.51 12.44 12.44 12.44 3,700
Oct 2, 2024 12.59 13.48 12.50 12.60 12.60 9,900
Oct 1, 2024 11.62 12.15 11.62 11.80 11.80 2,200
Sep 30, 2024 12.06 12.50 11.71 11.71 11.71 12,800
Sep 27, 2024 12.09 12.84 12.05 12.05 12.05 5,500
Sep 26, 2024 12.15 12.89 12.04 12.04 12.04 10,000
Sep 25, 2024 11.74 12.44 11.74 12.13 12.13 11,300
Sep 24, 2024 11.79 12.04 11.61 11.65 11.65 3,100
Sep 23, 2024 11.99 12.11 11.60 11.65 11.65 3,200
Sep 20, 2024 11.55 12.13 11.55 11.99 11.99 4,400
Sep 19, 2024 11.97 12.39 11.26 11.26 11.26 4,600
Sep 18, 2024 11.76 11.83 11.76 11.83 11.83 900
Sep 17, 2024 11.95 12.56 11.72 11.75 11.75 6,300
Sep 16, 2024 11.32 11.98 11.32 11.70 11.70 3,200
Sep 13, 2024 11.73 11.78 11.56 11.66 11.66 1,400
Sep 12, 2024 11.54 11.74 11.50 11.50 11.50 2,100
Sep 11, 2024 11.60 11.99 11.51 11.60 11.60 1,800
Sep 10, 2024 11.95 11.97 11.60 11.96 11.96 1,800
Sep 9, 2024 11.98 11.98 11.78 11.91 11.91 1,200
Sep 6, 2024 11.45 11.74 11.20 11.74 11.74 1,700
Sep 5, 2024 11.59 11.86 11.50 11.56 11.56 11,300
Sep 4, 2024 11.50 12.00 11.50 11.70 11.70 4,300
Sep 3, 2024 12.28 12.98 11.20 11.83 11.83 16,200
Aug 30, 2024 12.40 13.02 12.21 12.32 12.32 2,500
Aug 29, 2024 12.82 13.50 12.42 12.52 12.52 6,500
Aug 28, 2024 12.41 12.53 12.34 12.51 12.51 4,700
Aug 27, 2024 12.53 12.69 12.35 12.35 12.35 5,200
Aug 26, 2024 12.75 12.85 12.53 12.60 12.60 2,900
Aug 23, 2024 12.67 13.04 12.59 12.71 12.71 5,300
Aug 22, 2024 12.32 13.12 12.28 12.77 12.77 9,000
Aug 21, 2024 11.45 12.18 11.06 12.18 12.18 15,600
Aug 20, 2024 11.22 11.47 11.09 11.45 11.45 11,300
Aug 19, 2024 11.00 11.64 11.00 11.47 11.47 17,300
Aug 16, 2024 11.59 11.88 11.24 11.27 11.27 8,700
Aug 15, 2024 11.71 12.01 11.51 11.57 11.57 6,200
Aug 14, 2024 11.79 12.39 11.74 11.74 11.74 5,300
Aug 13, 2024 11.52 12.23 11.52 11.98 11.98 7,300
Aug 12, 2024 12.08 12.08 11.50 11.50 11.50 17,900
Aug 9, 2024 13.04 13.63 12.00 12.42 12.42 20,900
Aug 8, 2024 13.50 14.49 13.07 13.10 13.10 27,400
Aug 7, 2024 14.22 14.22 13.77 13.77 13.77 3,100
Aug 6, 2024 13.58 14.36 13.58 14.09 14.09 7,400
Aug 5, 2024 14.10 14.10 13.50 13.67 13.67 10,100
Aug 2, 2024 14.15 14.88 14.08 14.47 14.47 6,500
Aug 1, 2024 14.46 15.42 14.20 14.35 14.35 7,600
Jul 31, 2024 15.04 15.10 14.24 14.46 14.46 10,600
Jul 30, 2024 15.23 15.23 14.59 14.98 14.98 4,200
Jul 29, 2024 14.70 15.10 14.65 14.89 14.89 7,400
Jul 26, 2024 15.55 15.55 14.57 14.81 14.81 4,200
Jul 25, 2024 15.11 15.23 14.72 14.72 14.72 9,800
Jul 24, 2024 15.15 15.16 14.61 15.08 15.08 8,600
Jul 23, 2024 14.77 15.10 14.52 15.02 15.02 11,500
Jul 22, 2024 14.99 14.99 14.16 14.53 14.53 10,600
Jul 19, 2024 14.50 14.86 14.07 14.40 14.40 2,900
Jul 18, 2024 14.75 15.00 14.05 14.13 14.13 5,100
Jul 17, 2024 14.51 14.98 14.51 14.74 14.74 6,200
Jul 16, 2024 13.40 14.70 13.40 14.46 14.46 14,800
Jul 15, 2024 13.40 13.55 13.26 13.43 13.43 7,000
Jul 12, 2024 13.35 13.45 13.19 13.19 13.19 4,000
Jul 11, 2024 13.19 13.37 13.19 13.35 13.35 4,400
Jul 10, 2024 13.16 13.55 13.15 13.19 13.19 7,200
Jul 9, 2024 13.66 14.72 13.16 13.24 13.24 6,600
Jul 8, 2024 13.32 14.96 13.32 13.39 13.39 21,600
Jul 5, 2024 13.26 13.55 13.10 13.20 13.20 11,300
Jul 3, 2024 13.24 13.54 13.10 13.10 13.10 6,300
Jul 2, 2024 13.69 13.77 13.18 13.18 13.18 14,300
Jul 1, 2024 13.65 13.67 13.41 13.50 13.50 7,800
Jun 28, 2024 13.70 13.70 13.15 13.65 13.65 7,600
Jun 27, 2024 14.03 14.03 13.33 13.34 13.34 9,300
Jun 26, 2024 14.20 14.57 13.55 13.84 13.84 13,500
Jun 25, 2024 13.55 14.60 13.55 14.22 14.22 15,000
Jun 24, 2024 13.36 13.90 13.11 13.42 13.42 11,700
Jun 21, 2024 13.68 13.90 13.10 13.11 13.11 16,000
Jun 20, 2024 13.56 13.96 13.10 13.55 13.55 20,500
Jun 18, 2024 13.19 13.79 12.80 12.87 12.87 38,600
Jun 17, 2024 12.02 12.88 11.80 12.88 12.88 51,200
Jun 14, 2024 10.80 11.02 10.56 10.96 10.96 4,300
Jun 13, 2024 10.79 11.17 10.79 11.02 11.02 4,800
Jun 12, 2024 10.80 11.38 10.80 11.12 11.12 8,800
Jun 11, 2024 10.75 10.77 10.19 10.72 10.72 9,100
Jun 10, 2024 10.79 10.94 10.79 10.82 10.82 4,100
Jun 7, 2024 11.00 11.34 10.70 11.09 11.09 9,500
Jun 6, 2024 11.18 11.25 11.00 11.10 11.10 7,200
Jun 5, 2024 10.96 11.48 10.96 11.33 11.33 7,400
Jun 4, 2024 11.38 11.38 11.00 11.03 11.03 6,400
Jun 3, 2024 11.75 11.75 10.84 11.39 11.39 22,700
May 31, 2024 11.81 12.02 11.81 11.86 11.86 2,900
May 30, 2024 11.64 11.96 11.59 11.89 11.89 6,300
May 29, 2024 12.02 12.02 11.33 11.64 11.64 5,800
May 28, 2024 12.30 12.45 11.37 11.68 11.68 14,900
May 24, 2024 11.62 12.33 11.49 12.33 12.33 2,000
May 23, 2024 11.54 11.91 11.23 11.90 11.90 4,100
May 22, 2024 11.87 11.87 11.41 11.78 11.78 8,800
May 21, 2024 10.88 11.64 10.88 11.64 11.64 6,200
May 20, 2024 11.61 11.99 10.76 11.06 11.06 23,700
May 17, 2024 11.20 12.07 10.95 11.96 11.96 14,800
May 16, 2024 12.26 12.64 11.26 11.36 11.36 24,600
May 15, 2024 14.50 14.96 10.90 12.07 12.07 107,600
May 14, 2024 16.28 16.43 15.37 15.37 15.37 5,100
May 13, 2024 16.11 16.11 14.97 15.86 15.86 7,900
May 10, 2024 16.28 17.89 16.00 16.00 16.00 12,600
May 9, 2024 16.10 16.48 15.83 16.26 16.26 6,300
May 8, 2024 15.59 15.91 15.54 15.59 15.59 4,000
May 7, 2024 15.08 15.50 15.08 15.21 15.21 4,000
May 6, 2024 15.83 15.89 14.78 15.18 15.18 18,800
May 3, 2024 15.36 15.71 15.35 15.59 15.59 12,600
May 2, 2024 16.40 16.40 15.71 16.02 16.02 6,500
May 1, 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 9, 2024 16.08 17.72 16.08 17.51 17.51 21,500
Apr 8, 2024 15.05 16.74 15.03 15.82 15.82 23,200
Apr 5, 2024 14.75 15.00 14.55 14.86 14.86 13,300
Apr 4, 2024 14.24 14.76 14.22 14.31 14.31 10,500
Apr 3, 2024 13.75 14.17 13.75 13.95 13.95 5,000
Apr 2, 2024 14.18 14.18 13.75 13.95 13.95 3,500
Apr 1, 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 8, 2024 11.19 11.19 11.00 11.19 11.19 1,600
Mar 7, 2024 10.78 11.23 10.74 10.93 10.93 1,800
Mar 6, 2024 11.50 11.66 10.75 10.75 10.75 6,900
Mar 5, 2024 11.77 11.91 11.55 11.55 11.55 1,500
Mar 4, 2024 11.62 11.90 11.20 11.90 11.90 4,600
Mar 1, 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 9, 2024 11.50 11.50 11.12 11.12 11.12 400
Feb 8, 2024 10.85 11.50 10.85 11.18 11.18 2,400
Feb 7, 2024 10.88 11.50 10.51 11.50 11.50 3,900
Feb 6, 2024 10.67 10.99 10.67 10.97 10.97 6,300
Feb 5, 2024 10.59 10.59 10.08 10.10 10.10 1,500
Feb 2, 2024 10.69 10.69 10.60 10.67 10.67 700
Feb 1, 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 9, 2024 9.31 9.87 9.31 9.87 9.87 500
Jan 8, 2024 9.70 10.40 9.50 9.50 9.50 4,300
Jan 5, 2024 9.94 10.00 9.50 9.50 9.50 4,200
Jan 4, 2024 9.93 9.99 9.93 9.94 9.94 2,400
Jan 3, 2024 10.29 10.34 9.90 9.90 9.90 3,500
Jan 2, 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
Dec 8, 2023 8.93 8.93 8.60 8.90 8.90 3,000
Dec 7, 2023 9.80 9.80 8.60 9.61 9.61 2,500
Dec 6, 2023 9.11 9.46 9.10 9.25 9.25 4,400
Dec 5, 2023 9.04 9.04 8.60 8.60 8.60 500
Dec 4, 2023 9.60 9.60 8.90 9.04 9.04 3,500
Dec 1, 2023 9.70 9.70 9.00 9.00 9.00 5,200
Nov 30, 2023 9.50 9.70 8.70 8.70 8.70 7,100
Nov 29, 2023 9.20 9.20 9.20 9.20 9.20 3,400
Nov 28, 2023 9.57 9.57 9.20 9.20 9.20 700
Nov 27, 2023 9.40 9.45 9.01 9.16 9.16 1,600
Nov 24, 2023 9.65 9.65 9.65 9.65 9.65 400
Nov 22, 2023 9.20 9.20 9.20 9.20 9.20 400
Nov 21, 2023 8.96 9.80 8.96 9.49 9.49 1,600
Nov 20, 2023 9.66 9.66 8.99 9.59 9.59 1,200
Nov 17, 2023 8.76 8.98 8.35 8.98 8.98 700
Nov 16, 2023 8.80 8.80 8.25 8.59 8.59 6,500
Nov 15, 2023 9.25 9.25 9.25 9.25 9.25 -
Nov 14, 2023 9.29 9.29 9.25 9.25 9.25 500
Nov 13, 2023 9.19 9.34 8.91 8.91 8.91 2,200
Nov 10, 2023 9.35 9.45 8.80 9.39 9.39 3,800
Nov 9, 2023 9.28 9.28 8.79 9.06 9.06 8,700
Nov 8, 2023 8.24 8.24 8.24 8.24 8.24 4,900
Nov 7, 2023 7.99 8.46 7.98 8.07 8.07 1,500
Nov 6, 2023 8.10 8.47 8.10 8.44 8.44 1,300
Nov 3, 2023 8.18 8.32 8.10 8.32 8.32 1,700
Nov 2, 2023 8.15 8.18 8.15 8.18 8.18 1,400
Nov 1, 2023 7.50 8.00 7.45 8.00 8.00 5,400
Oct 31, 2023 7.84 7.84 7.50 7.50 7.50 700
Oct 30, 2023 8.03 8.05 7.84 7.98 7.98 800
Oct 27, 2023 8.09 8.09 7.78 8.09 8.09 1,200
Oct 26, 2023 8.03 8.17 7.77 8.01 8.01 4,300

Related Tickers