Nortech Systems Incorporated (NSYS) Historical Stock Data

11.28 ↓0.16 (-1.40%)

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