Nortech Systems Incorporated (NSYS) Historical Stock Data
11.28 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NSYS is up 0.41% a day on average. There have been 19 days where Nortech Systems Incorporated closed green and 11 days where NSYS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 11.45 | 11.28 | ↓$0.17 (-1.48%) | 11.01 | 11.45 | 5.01K |
| 2024-12-02 | 11.10 | 11.44 | ↑$0.34 (3.06%) | 11.10 | 11.63 | 5.77K |
| 2024-11-29 | 10.89 | 11.60 | ↑$0.71 (6.51%) | 10.71 | 11.60 | 4.90K |
| 2024-11-27 | 10.81 | 10.39 | ↓$0.42 (-3.89%) | 10.39 | 10.98 | 1.56K |
| 2024-11-26 | 11.47 | 10.61 | ↓$0.86 (-7.50%) | 10.00 | 11.50 | 32.70K |
| 2024-11-25 | 9.88 | 10.11 | ↑$0.23 (2.33%) | 9.88 | 10.70 | 8.99K |
| 2024-11-22 | 9.90 | 10.42 | ↑$0.52 (5.24%) | 9.82 | 10.42 | 4.82K |
| 2024-11-21 | 10.36 | 10.39 | ↑$0.03 (0.29%) | 10.25 | 10.39 | 1.35K |
| 2024-11-20 | 9.92 | 10.11 | ↑$0.19 (1.94%) | 9.92 | 10.48 | 5.88K |
| 2024-11-19 | 9.85 | 10.20 | ↑$0.35 (3.55%) | 9.85 | 10.49 | 1.37K |
| 2024-11-18 | 10.51 | 10.25 | ↓$0.26 (-2.47%) | 9.65 | 10.51 | 10.34K |
| 2024-11-15 | 9.80 | 9.75 | ↓$0.05 (-0.51%) | 9.53 | 10.38 | 4.98K |
| 2024-11-14 | 10.07 | 9.73 | ↓$0.34 (-3.38%) | 9.67 | 10.07 | 7.76K |
| 2024-11-13 | 10.34 | 9.89 | ↓$0.45 (-4.35%) | 9.88 | 10.34 | 2.74K |
| 2024-11-12 | 10.15 | 10.37 | ↑$0.22 (2.13%) | 9.99 | 10.40 | 7.82K |
| 2024-11-11 | 10.34 | 10.10 | ↓$0.24 (-2.32%) | 10.10 | 10.46 | 8.31K |
| 2024-11-08 | 9.77 | 9.95 | ↑$0.18 (1.84%) | 9.77 | 10.37 | 12.80K |
| 2024-11-07 | 11.11 | 10.24 | ↓$0.87 (-7.83%) | 10.00 | 11.50 | 19.31K |
| 2024-11-06 | 11.56 | 11.80 | ↑$0.24 (2.08%) | 11.56 | 11.80 | 2.02K |
| 2024-11-05 | 11.14 | 11.58 | ↑$0.44 (3.95%) | 11.14 | 11.58 | 1.06K |
| 2024-11-04 | 11.01 | 11.34 | ↑$0.33 (2.99%) | 11.01 | 11.34 | 2.23K |
| 2024-11-01 | 11.26 | 11.96 | ↑$0.70 (6.22%) | 11.01 | 11.96 | 3.51K |
| 2024-10-31 | 11.50 | 11.71 | ↑$0.21 (1.83%) | 11.50 | 11.71 | 1.55K |
| 2024-10-30 | 12.05 | 12.05 | ↑$0.00 (0.00%) | 12.05 | 12.05 | 1.07K |
| 2024-10-29 | 12.13 | 11.81 | ↓$0.32 (-2.64%) | 11.81 | 12.75 | 2.40K |
| 2024-10-28 | 12.26 | 12.10 | ↓$0.16 (-1.31%) | 12.01 | 12.26 | 2.15K |
| 2024-10-25 | 12.03 | 12.17 | ↑$0.14 (1.16%) | 11.91 | 12.31 | 6.53K |
| 2024-10-24 | 12.27 | 12.27 | ↑$0.00 (0.00%) | 12.27 | 12.27 | 791 |
| 2024-10-23 | 12.37 | 12.41 | ↑$0.04 (0.32%) | 12.07 | 12.41 | 1.63K |
| 2024-10-22 | 11.98 | 12.50 | ↑$0.53 (4.38%) | 11.98 | 12.69 | 6.40K |
Create an account or log in to view more rows.
$NSYS hold
$NSYS Let’s goooo
$NSYS Nothing but time to wait
$NSYS just added more
$NSYS let's gooooooo
$NSYS called it
$NSYS nice day!
$NSYS power hour will be fucking crazy
$NSYS we need to get moving
$NSYS Now I'm worried....