UK markets close in 1 hour 53 minutes

Nortech Systems Incorporated (NSYS)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
16.59+0.47 (+2.92%)
As of 04:00PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202417.1216.5916.5916.5916.59127
30 Apr 202417.3718.7417.0017.0417.0428,700
29 Apr 202417.3519.1516.7717.9117.9118,400
26 Apr 202417.3417.6417.2717.3117.3111,400
25 Apr 202417.2517.6017.1017.3017.307,800
24 Apr 202417.4117.6417.2617.3917.395,300
23 Apr 202416.8717.6416.8717.1217.1217,400
22 Apr 202416.2617.6216.2616.9316.9314,900
19 Apr 202416.2916.4415.9916.4416.443,700
18 Apr 202416.4016.5116.0816.5116.514,100
17 Apr 202417.0017.0016.5116.5116.512,000
16 Apr 202416.0316.6116.0316.5016.506,500
15 Apr 202416.0616.8616.0016.5516.557,500
12 Apr 202416.5016.9415.7216.0016.006,500
11 Apr 202416.5316.8516.2716.2716.274,500
10 Apr 202416.9717.6416.1616.2716.2714,300
09 Apr 202416.0817.7216.0817.5117.5121,500
08 Apr 202415.0516.7415.0315.8215.8223,200
05 Apr 202414.7515.0014.5514.8614.8613,300
04 Apr 202414.2414.7614.2214.3114.3110,500
03 Apr 202413.7514.1713.7513.9513.955,000
02 Apr 202414.1814.1813.7513.9513.953,500
01 Apr 202413.8914.2013.5014.1714.1715,600
28 Mar 202413.5214.0013.3013.3513.355,200
27 Mar 202413.3813.8013.2013.2113.2112,800
26 Mar 202413.7013.7113.2613.6213.622,700
25 Mar 202414.3514.3513.7013.7013.7011,300
22 Mar 202413.6014.2513.1214.2414.2425,300
21 Mar 202413.2713.6512.8013.4013.4074,000
20 Mar 202411.4411.4410.6810.6910.698,000
19 Mar 202410.4510.6210.4510.6210.62500
18 Mar 202411.0811.0810.7911.0711.075,800
15 Mar 202410.7611.1010.5710.8510.851,600
14 Mar 202410.3310.5010.1410.5010.50700
13 Mar 202411.3911.3911.2011.3411.341,100
12 Mar 202411.2511.3511.2011.2011.202,400
11 Mar 202411.1911.1911.1911.1911.19300
08 Mar 202411.1911.1911.0011.1911.191,600
07 Mar 202410.7811.2310.7410.9310.931,800
06 Mar 202411.5011.6610.7510.7510.756,900
05 Mar 202411.7711.9111.5511.5511.551,500
04 Mar 202411.6211.9011.2011.9011.904,600
01 Mar 202412.2312.2811.6811.6811.681,800
29 Feb 202412.4012.4712.1612.1612.163,400
28 Feb 202412.1812.4712.0812.3512.3510,000
27 Feb 202412.0912.1011.5012.1012.102,300
26 Feb 202411.8012.2611.8012.1012.102,300
23 Feb 202412.1412.2711.5311.6311.631,800
22 Feb 202412.1012.1511.7112.1412.146,700
21 Feb 202412.2012.2511.8412.1012.104,900
20 Feb 202412.2512.2511.9412.2412.241,300
16 Feb 202411.7511.7511.7511.7511.75600
15 Feb 202411.9512.1911.9011.9011.905,500
14 Feb 202411.4911.9511.4911.9511.952,100
13 Feb 202410.9411.3010.9411.3011.303,500
12 Feb 202411.2811.2811.1911.2811.282,600
09 Feb 202411.5011.5011.1211.1211.12400
08 Feb 202410.8511.5010.8511.1811.182,400
07 Feb 202410.8811.5010.5111.5011.503,900
06 Feb 202410.6710.9910.6710.9710.976,300
05 Feb 202410.5910.5910.0810.1010.101,500
02 Feb 202410.6910.6910.6010.6710.67700
01 Feb 202410.5010.6910.5010.6910.696,500
31 Jan 202410.3010.5910.2910.5010.506,300
30 Jan 202410.2510.3910.2010.2510.252,100
29 Jan 202410.0910.1910.0910.1910.191,600
26 Jan 20249.509.889.509.729.724,800
25 Jan 20249.709.709.709.709.70300
24 Jan 20249.539.539.159.509.502,200
23 Jan 20249.309.309.259.259.251,600
22 Jan 20249.359.359.139.309.303,300
19 Jan 20249.559.559.359.359.356,200
18 Jan 20249.799.799.709.709.702,400
17 Jan 202410.0310.0310.0310.0310.03100
16 Jan 202410.0410.049.709.709.701,100
12 Jan 20249.759.759.709.709.701,400
11 Jan 20249.7010.079.609.759.752,800
10 Jan 20249.949.989.759.989.982,500
09 Jan 20249.319.879.319.879.87500
08 Jan 20249.7010.409.509.509.504,300
05 Jan 20249.9410.009.509.509.504,200
04 Jan 20249.939.999.939.949.942,400
03 Jan 202410.2910.349.909.909.903,500
02 Jan 20249.9310.149.9010.1410.141,500
29 Dec 20239.6210.009.369.429.422,900
28 Dec 20239.6410.079.6410.0710.071,300
27 Dec 20239.7510.039.759.909.901,000
26 Dec 20239.819.819.319.689.682,100
22 Dec 202310.1410.149.739.819.811,300
21 Dec 20239.8010.149.309.759.751,900
20 Dec 20239.7910.279.759.759.755,900
19 Dec 20239.009.609.009.609.601,700
18 Dec 20239.259.449.259.449.442,400
15 Dec 20239.119.448.928.928.921,400
14 Dec 20239.279.279.009.119.111,300
13 Dec 20238.809.228.809.159.152,200
12 Dec 20239.009.009.009.009.00400
11 Dec 20239.469.468.979.209.203,300
08 Dec 20238.938.938.608.908.903,000
07 Dec 20239.809.808.609.619.612,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...