Nortech Systems Incorporated (NSYS) Historical Stock Data
10.15 ↑0.05 (0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NSYS is up 0.91% a day on average. There have been 20 days where Nortech Systems Incorporated closed green and 10 days where NSYS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 9.79 | 10.15 | ↑$0.36 (3.64%) | 9.79 | 10.15 | 3.61K |
| 2025-01-13 | 9.93 | 10.10 | ↑$0.17 (1.71%) | 9.75 | 10.13 | 5.75K |
| 2025-01-10 | 9.89 | 9.98 | ↑$0.09 (0.91%) | 9.70 | 10.75 | 5.89K |
| 2025-01-08 | 10.50 | 10.19 | ↓$0.31 (-2.95%) | 9.80 | 10.89 | 10.19K |
| 2025-01-07 | 11.17 | 10.72 | ↓$0.45 (-4.03%) | 10.54 | 11.77 | 13.41K |
| 2025-01-06 | 10.34 | 10.89 | ↑$0.55 (5.33%) | 10.30 | 11.67 | 29.40K |
| 2025-01-03 | 10.94 | 10.53 | ↓$0.41 (-3.76%) | 9.85 | 11.97 | 67.27K |
| 2025-01-02 | 10.52 | 10.32 | ↓$0.20 (-1.87%) | 9.64 | 10.91 | 3.36K |
| 2024-12-31 | 10.02 | 10.29 | ↑$0.27 (2.70%) | 10.02 | 10.90 | 2.56K |
| 2024-12-30 | 9.86 | 10.14 | ↑$0.28 (2.79%) | 9.63 | 11.00 | 5.19K |
| 2024-12-27 | 10.75 | 10.50 | ↓$0.25 (-2.33%) | 10.24 | 10.96 | 2.06K |
| 2024-12-26 | 10.92 | 10.75 | ↓$0.17 (-1.59%) | 10.75 | 10.92 | 1.47K |
| 2024-12-24 | 10.83 | 10.83 | ↑$0.00 (0.00%) | 10.83 | 10.83 | 295 |
| 2024-12-23 | 11.00 | 10.83 | ↓$0.17 (-1.55%) | 10.79 | 11.00 | 3.41K |
| 2024-12-20 | 10.95 | 11.07 | ↑$0.12 (1.10%) | 10.87 | 11.09 | 3.49K |
| 2024-12-19 | 10.90 | 11.05 | ↑$0.15 (1.38%) | 10.90 | 11.17 | 4.17K |
| 2024-12-18 | 11.15 | 11.01 | ↓$0.14 (-1.26%) | 11.01 | 11.15 | 1.72K |
| 2024-12-17 | 10.95 | 11.30 | ↑$0.35 (3.24%) | 10.95 | 11.30 | 2.18K |
| 2024-12-16 | 11.24 | 11.38 | ↑$0.14 (1.25%) | 11.07 | 11.38 | 1.12K |
| 2024-12-13 | 11.02 | 11.50 | ↑$0.48 (4.35%) | 11.02 | 11.52 | 1.01K |
| 2024-12-12 | 11.90 | 11.44 | ↓$0.46 (-3.87%) | 11.44 | 11.90 | 837 |
| 2024-12-11 | 11.72 | 11.78 | ↑$0.06 (0.51%) | 10.85 | 11.89 | 1.59K |
| 2024-12-10 | 11.66 | 12.01 | ↑$0.35 (2.99%) | 10.77 | 12.01 | 4.32K |
| 2024-12-09 | 11.05 | 11.65 | ↑$0.60 (5.43%) | 10.76 | 11.65 | 10.91K |
| 2024-12-06 | 10.97 | 11.25 | ↑$0.28 (2.54%) | 10.91 | 11.44 | 3.51K |
| 2024-12-05 | 10.98 | 10.98 | ↑$0.00 (0.00%) | 10.82 | 11.03 | 1.74K |
| 2024-12-04 | 10.94 | 11.20 | ↑$0.26 (2.40%) | 10.94 | 11.23 | 1.49K |
| 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 |
Create an account or log in to view more rows.
$NSYS has just been halted from trading due to volatility.
$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