Nortech Systems Incorporated (NSYS) Historical Stock Data
10.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NSYS is up 0.19% a day on average. There have been 16 days where Nortech Systems Incorporated closed green and 14 days where NSYS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 9.73 | 10.00 | ↑$0.27 (2.76%) | 9.73 | 10.05 | 2.42K |
| 2025-03-27 | 10.00 | 9.98 | ↓$0.02 (-0.20%) | 9.88 | 10.00 | 774 |
| 2025-03-26 | 10.10 | 9.70 | ↓$0.40 (-3.96%) | 9.70 | 10.11 | 1.11K |
| 2025-03-25 | 10.05 | 10.05 | ↑$0.00 (0.00%) | 10.05 | 10.05 | 606 |
| 2025-03-24 | 9.70 | 10.05 | ↑$0.35 (3.56%) | 9.70 | 10.05 | 531 |
| 2025-03-21 | 10.24 | 9.94 | ↓$0.30 (-2.94%) | 9.77 | 10.24 | 1.88K |
| 2025-03-20 | 9.90 | 9.90 | ↑$0.00 (0.00%) | 9.90 | 9.90 | 205 |
| 2025-03-19 | 9.69 | 9.90 | ↑$0.21 (2.17%) | 9.67 | 9.94 | 9.30K |
| 2025-03-18 | 10.10 | 9.70 | ↓$0.40 (-3.96%) | 9.61 | 10.10 | 2.65K |
| 2025-03-17 | 9.87 | 9.90 | ↑$0.04 (0.35%) | 9.70 | 10.00 | 3.47K |
| 2025-03-14 | 9.55 | 10.06 | ↑$0.51 (5.34%) | 9.55 | 10.06 | 8.36K |
| 2025-03-13 | 9.60 | 9.58 | ↓$0.02 (-0.21%) | 9.58 | 9.61 | 1.62K |
| 2025-03-12 | 9.81 | 9.50 | ↓$0.31 (-3.16%) | 9.50 | 10.06 | 27.45K |
| 2025-03-11 | 9.90 | 9.66 | ↓$0.24 (-2.42%) | 9.66 | 10.19 | 10.81K |
| 2025-03-10 | 10.06 | 9.85 | ↓$0.21 (-2.08%) | 9.80 | 10.18 | 2.49K |
| 2025-03-07 | 9.89 | 9.81 | ↓$0.08 (-0.79%) | 9.81 | 9.89 | 1.78K |
| 2025-03-06 | 10.01 | 10.04 | ↑$0.03 (0.25%) | 9.98 | 10.04 | 3.73K |
| 2025-03-05 | 10.17 | 10.00 | ↓$0.17 (-1.66%) | 10.00 | 10.18 | 1.48K |
| 2025-03-04 | 9.90 | 10.00 | ↑$0.10 (1.01%) | 9.90 | 10.19 | 6.13K |
| 2025-03-03 | 9.76 | 10.25 | ↑$0.49 (5.04%) | 9.76 | 10.25 | 1.74K |
| 2025-02-28 | 10.03 | 10.07 | ↑$0.04 (0.40%) | 10.02 | 10.18 | 2.13K |
| 2025-02-27 | 10.23 | 10.10 | ↓$0.13 (-1.30%) | 10.01 | 10.23 | 1.48K |
| 2025-02-26 | 10.05 | 10.51 | ↑$0.46 (4.58%) | 9.70 | 10.51 | 6.45K |
| 2025-02-25 | 10.17 | 10.00 | ↓$0.17 (-1.69%) | 10.00 | 10.26 | 4.37K |
| 2025-02-24 | 10.51 | 10.49 | ↓$0.02 (-0.19%) | 10.04 | 10.87 | 5.37K |
| 2025-02-21 | 10.50 | 10.50 | ↑$0.00 (0.01%) | 10.50 | 10.73 | 2.30K |
| 2025-02-20 | 10.49 | 10.73 | ↑$0.24 (2.29%) | 10.37 | 10.97 | 28.19K |
| 2025-02-19 | 10.30 | 10.50 | ↑$0.20 (1.94%) | 10.30 | 11.00 | 3.75K |
| 2025-02-18 | 10.00 | 10.48 | ↑$0.48 (4.75%) | 9.97 | 10.76 | 21.39K |
| 2025-02-14 | 10.67 | 10.21 | ↓$0.46 (-4.33%) | 10.01 | 10.67 | 1.87K |
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