NASDAQ : NSYS
Nortech Systems Incorporated — Price history
Healthcare · Medical Devices · United States
Last price 10.4 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 29.68M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Nortech Systems Incorporated (NSYS) closed at 10.4 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 10.56 | 10.56 | 10.2 | 10.4 | 8,947 | -5.02% |
| 2026-10-29 | 11.25 | 12.66 | 10.95 | 10.95 | 1,526 | -2.67% |
| 2026-10-28 | 10.453 | 11.415 | 10.453 | 11.25 | 11,395 | +6.64% |
| 2026-10-27 | 10.635 | 10.66 | 10.47 | 10.55 | 3,989 | +0.48% |
| 2026-10-26 | 10.375 | 10.82 | 10.375 | 10.5 | 5,903 | +1.94% |
| 2026-10-23 | 10.3 | 10.3 | 10.3 | 10.3 | 573 | +0.87% |
| 2026-10-22 | 10.455 | 10.455 | 10.211 | 10.211 | 1,484 | -1.06% |
| 2026-10-21 | 10 | 10.605 | 10 | 10.32 | 4,571 | +2.38% |
| 2026-10-20 | 9.92 | 10.08 | 9.76 | 10.08 | 3,836 | +0.48% |
| 2026-10-19 | 10.14 | 10.15 | 9.625 | 10.032 | 6,534 | -2.79% |
| 2026-10-15 | 10.55 | 10.55 | 10 | 10.32 | 24,333 | -1.81% |
| 2026-10-14 | 10.8 | 11.23 | 10.51 | 10.51 | 8,468 | -4.54% |
| 2026-10-13 | 11.05 | 11.07 | 10.81 | 11.01 | 7,653 | -1.26% |
| 2026-10-12 | 11.4 | 11.4 | 11 | 11.15 | 5,058 | -1.76% |
| 2026-10-09 | 11.147 | 11.39 | 11.1 | 11.35 | 2,676 | +0.49% |
| 2026-10-08 | 11.558 | 11.558 | 11.01 | 11.295 | 2,067 | +1.30% |
| 2026-10-07 | 11.167 | 11.167 | 11.01 | 11.15 | 2,262 | -1.15% |
| 2026-10-06 | 11.25 | 11.37 | 11.25 | 11.28 | 2,716 | +2.08% |
| 2026-10-05 | 11.54 | 11.58 | 11.05 | 11.05 | 2,029 | -4.58% |
| 2026-10-02 | 11.343 | 11.75 | 10.98 | 11.58 | 4,614 | +5.66% |
| 2026-10-01 | 11.62 | 11.62 | 10.92 | 10.96 | 2,857 | -2.23% |
| 2026-09-30 | 11.16 | 11.44 | 11 | 11.21 | 9,076 | +0.45% |
| 2026-09-29 | 11 | 11.725 | 11 | 11.16 | 12,768 | +1.45% |
| 2026-09-28 | 11.2 | 11.2 | 11 | 11 | 8,396 | -2.48% |
| 2026-09-25 | 11.23 | 11.45 | 11.23 | 11.28 | 6,312 | +0.45% |
| 2026-09-24 | 11.425 | 11.425 | 11.23 | 11.23 | 935 | -0.80% |
| 2026-09-23 | 11.32 | 11.42 | 11.32 | 11.32 | 1,150 | -1.35% |
| 2026-09-22 | 11.2 | 11.475 | 11.2 | 11.475 | 5,370 | +1.28% |
| 2026-09-21 | 11.81 | 11.81 | 11.03 | 11.33 | 7,558 | -3.90% |
| 2026-09-18 | 11.705 | 11.962 | 11.37 | 11.79 | 3,118 | +1.73% |
| 2026-09-17 | 11.52 | 11.74 | 11.37 | 11.59 | 5,547 | +0.70% |
| 2026-09-16 | 11.725 | 11.795 | 11.442 | 11.51 | 10,921 | -0.35% |
| 2026-09-15 | 11.234 | 12.214 | 11.14 | 11.55 | 68,953 | +3.31% |
| 2026-09-14 | 11.29 | 11.5 | 11.06 | 11.18 | 27,062 | -0.09% |
| 2026-09-11 | 11.27 | 11.535 | 11.15 | 11.19 | 21,787 | -2.10% |
| 2026-09-10 | 11.73 | 11.82 | 11.18 | 11.43 | 45,989 | -0.87% |
| 2026-09-09 | 11.76 | 12.125 | 11.32 | 11.53 | 6,835 | -1.58% |
| 2026-09-08 | 11.45 | 11.715 | 11.4 | 11.715 | 5,731 | +0.04% |
| 2026-09-04 | 11.3 | 11.775 | 11.3 | 11.71 | 9,946 | +3.31% |
| 2026-09-03 | 11.64 | 11.7 | 11.12 | 11.335 | 18,562 | -1.52% |
| 2026-09-02 | 11.55 | 11.86 | 11.4 | 11.51 | 12,773 | -0.35% |
| 2026-09-01 | 11.5 | 11.637 | 11.466 | 11.55 | 10,107 | -0.35% |
| 2026-08-31 | 11.84 | 12.426 | 11.59 | 11.59 | 10,587 | -2.11% |
| 2026-08-28 | 12.1 | 12.42 | 11.81 | 11.84 | 54,015 | -3.82% |
| 2026-08-27 | 11.79 | 12.69 | 11.79 | 12.31 | 2,758 | +4.50% |
| 2026-08-26 | 12.01 | 12.04 | 11.76 | 11.78 | 7,672 | -3.36% |
| 2026-08-25 | 11.65 | 12.38 | 11.63 | 12.19 | 11,101 | +4.64% |
| 2026-08-24 | 11.94 | 12.055 | 11.625 | 11.65 | 5,338 | -3.40% |
| 2026-08-21 | 11.7 | 12.2 | 11.5 | 12.06 | 23,108 | +2.99% |
| 2026-08-20 | 12.06 | 12.29 | 11.5 | 11.71 | 11,781 | -2.82% |
| 2026-08-19 | 12.339 | 12.339 | 12.01 | 12.05 | 3,129 | -1.23% |
| 2026-08-18 | 12.14 | 12.2 | 12.14 | 12.2 | 1,159 | -1.29% |
| 2026-08-17 | 11.96 | 12.8 | 11.79 | 12.36 | 22,963 | +2.06% |
| 2026-08-14 | 12.67 | 12.74 | 12.11 | 12.11 | 24,938 | -5.02% |
| 2026-08-13 | 15.44 | 15.44 | 12.617 | 12.75 | 48,842 | -16.17% |
| 2026-08-12 | 14.92 | 15.556 | 14.7 | 15.21 | 7,181 | +2.22% |
| 2026-08-11 | 14.885 | 15.09 | 14.62 | 14.88 | 8,243 | +1.64% |
| 2026-08-10 | 15.28 | 15.29 | 14.5 | 14.64 | 11,380 | -5.09% |
| 2026-08-07 | 14.19 | 15.7 | 14.17 | 15.425 | 35,834 | +7.72% |
| 2026-08-06 | 14.105 | 14.97 | 14.01 | 14.32 | 19,067 | +1.56% |
| 2026-08-05 | 14.56 | 14.7 | 13.937 | 14.1 | 6,132 | -4.02% |
| 2026-08-04 | 14.31 | 15.3 | 14.05 | 14.69 | 19,871 | +4.26% |
| 2026-08-03 | 13.61 | 14.659 | 13.61 | 14.09 | 23,048 | +4.06% |
| 2026-07-31 | 13.59 | 14.16 | 13.4 | 13.54 | 5,870 | +0.30% |
| 2026-07-30 | 14.59 | 15 | 13.5 | 13.5 | 23,430 | -5.79% |
| 2026-07-29 | 14.33 | 14.65 | 13.795 | 14.33 | 17,766 | -0.86% |
| 2026-07-28 | 15.15 | 15.15 | 14.32 | 14.455 | 10,970 | -3.83% |
| 2026-07-27 | 14.21 | 15.46 | 14.21 | 15.03 | 23,179 | +5.47% |
| 2026-07-24 | 14.16 | 14.485 | 13.87 | 14.25 | 5,426 | -0.59% |
| 2026-07-23 | 13.89 | 14.53 | 13.89 | 14.335 | 6,295 | +1.38% |
| 2026-07-22 | 13.21 | 14.27 | 13.21 | 14.14 | 11,389 | +1.73% |
| 2026-07-21 | 13.768 | 14.429 | 13.67 | 13.9 | 39,198 | +3.00% |
| 2026-07-20 | 13.84 | 14.09 | 13.18 | 13.495 | 8,744 | -2.70% |
| 2026-07-17 | 13.9 | 14.336 | 13.55 | 13.87 | 33,928 | -2.80% |
| 2026-07-16 | 13.5 | 14.61 | 13.5 | 14.27 | 27,738 | +1.57% |
| 2026-07-15 | 14.49 | 14.505 | 13.46 | 14.05 | 42,296 | -0.21% |
| 2026-07-14 | 13.15 | 14.388 | 13.13 | 14.08 | 92,619 | +3.15% |
| 2026-07-13 | 13.81 | 14.405 | 13.23 | 13.65 | 107,774 | -1.66% |
| 2026-07-10 | 14.799 | 14.97 | 13.88 | 13.88 | 20,543 | -4.41% |
| 2026-07-09 | 14.31 | 15.255 | 14.31 | 14.52 | 8,515 | +1.08% |
| 2026-07-08 | 14.01 | 14.78 | 13.39 | 14.365 | 14,763 | +5.94% |
| 2026-07-07 | 14.22 | 14.7 | 13.56 | 13.56 | 8,363 | -6.68% |
| 2026-07-06 | 14.86 | 15.671 | 14.05 | 14.53 | 11,337 | -0.14% |
| 2026-07-02 | 16.09 | 16.12 | 14.11 | 14.55 | 28,361 | -8.83% |
| 2026-07-01 | 15.82 | 16.44 | 15.5 | 15.96 | 9,909 | +0.88% |
| 2026-06-30 | 16.523 | 16.523 | 15.51 | 15.82 | 16,334 | -2.65% |
| 2026-06-29 | 16.5 | 16.685 | 15.75 | 16.25 | 13,062 | -1.04% |
| 2026-06-26 | 16.81 | 16.81 | 16 | 16.42 | 23,927 | -1.50% |
| 2026-06-25 | 16.02 | 16.92 | 16.02 | 16.67 | 17,190 | +3.28% |
| 2026-06-24 | 16.9 | 17.11 | 15.7 | 16.14 | 29,911 | -3.93% |
| 2026-06-23 | 17.346 | 17.45 | 16.8 | 16.8 | 9,732 | -4.44% |
| 2026-06-22 | 17.57 | 17.6 | 17 | 17.58 | 14,495 | +0.51% |
| 2026-06-18 | 16.3 | 17.49 | 16 | 17.49 | 44,270 | +12.84% |
| 2026-06-17 | 16.3 | 16.39 | 15.5 | 15.5 | 28,367 | -3.49% |
| 2026-06-16 | 16 | 16.575 | 16 | 16.06 | 4,708 | -1.07% |
| 2026-06-15 | 16.152 | 16.897 | 16.152 | 16.234 | 9,041 | -1.37% |
| 2026-06-12 | 16.54 | 16.7 | 16.253 | 16.46 | 12,087 | -0.84% |
| 2026-06-11 | 16.993 | 17.49 | 16.52 | 16.6 | 24,264 | -2.47% |
| 2026-06-10 | 16.77 | 17.75 | 16.77 | 17.02 | 18,804 | +0.29% |
| 2026-06-09 | 16.86 | 17.2 | 15.85 | 16.97 | 29,310 | +4.11% |
| 2026-06-08 | 16.3 | 17.453 | 16.06 | 16.3 | 46,052 | +2.97% |
| 2026-06-05 | 16.26 | 16.514 | 15.42 | 15.83 | 21,426 | -5.10% |
| 2026-06-04 | 16.5 | 16.788 | 16 | 16.68 | 12,516 | +0.79% |
| 2026-06-03 | 17.69 | 17.69 | 16.53 | 16.55 | 26,037 | -4.78% |
| 2026-06-02 | 17.75 | 18.008 | 16.56 | 17.38 | 61,716 | -1.59% |
| 2026-06-01 | 15.56 | 17.75 | 15.255 | 17.66 | 91,100 | +18.29% |
| 2026-05-29 | 16.7 | 16.95 | 14.51 | 14.93 | 114,422 | -8.74% |
| 2026-05-28 | 13.85 | 16.75 | 13.809 | 16.36 | 113,436 | +17.53% |
| 2026-05-27 | 13.273 | 14.3 | 12.65 | 13.92 | 32,968 | +7.74% |
| 2026-05-26 | 12.28 | 13.14 | 12.28 | 12.92 | 20,110 | +5.64% |
| 2026-05-22 | 12 | 12.8 | 11.79 | 12.23 | 7,972 | +0.00% |
| 2026-05-21 | 12.01 | 12.23 | 12.01 | 12.23 | 1,593 | -0.65% |
| 2026-05-20 | 11.96 | 12.31 | 11.96 | 12.31 | 2,608 | +0.49% |
| 2026-05-19 | 12.205 | 12.299 | 12.205 | 12.25 | 1,338 | -1.13% |
| 2026-05-18 | 12.41 | 12.975 | 12.16 | 12.39 | 12,745 | -0.16% |
| 2026-05-15 | 11.91 | 12.715 | 11.23 | 12.41 | 38,224 | +2.48% |
| 2026-05-14 | 13.52 | 13.52 | 11.78 | 12.11 | 33,710 | -13.25% |
| 2026-05-13 | 13.975 | 14.2 | 13.85 | 13.96 | 16,838 | +3.33% |
| 2026-05-12 | 13.83 | 13.83 | 13.409 | 13.51 | 7,105 | -1.67% |
| 2026-05-11 | 13.05 | 14.22 | 13.05 | 13.74 | 28,291 | +6.84% |