Nortech Systems Incorporated NSYS
NASDAQ · United States · Health Technology
$11.58+0.62 (+5.66%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $11.58 | +5.66% | $11.34 | $11.75 | $10.98 | 4.60K |
| 2026-10-01 | $10.96 | -2.23% | $11.62 | $11.62 | $10.92 | 2.90K |
| 2026-09-30 | $11.21 | +0.45% | $11.16 | $11.44 | $11.00 | 9.10K |
| 2026-09-29 | $11.16 | +1.45% | $11.00 | $11.73 | $11.00 | 12.80K |
| 2026-09-28 | $11.00 | -2.48% | $11.20 | $11.20 | $11.00 | 8.40K |
| 2026-09-25 | $11.28 | +0.45% | $11.23 | $11.45 | $11.23 | 6.30K |
| 2026-09-24 | $11.23 | -0.80% | $11.43 | $11.43 | $11.23 | 900 |
| 2026-09-23 | $11.32 | -1.39% | $11.32 | $11.42 | $11.32 | 1.20K |
| 2026-09-22 | $11.48 | +1.32% | $11.20 | $11.48 | $11.20 | 5.40K |
| 2026-09-21 | $11.33 | -3.90% | $11.81 | $11.81 | $11.03 | 7.60K |
| 2026-09-18 | $11.79 | +1.73% | $11.71 | $11.96 | $11.37 | 3.10K |
| 2026-09-17 | $11.59 | +0.70% | $11.52 | $11.74 | $11.37 | 5.50K |
| 2026-09-16 | $11.51 | -0.35% | $11.73 | $11.80 | $11.44 | 10.90K |
| 2026-09-15 | $11.55 | +3.31% | $11.23 | $12.21 | $11.14 | 69.00K |
| 2026-09-14 | $11.18 | -0.09% | $11.29 | $11.50 | $11.06 | 27.10K |
| 2026-09-11 | $11.19 | -2.10% | $11.27 | $11.54 | $11.15 | 21.80K |
| 2026-09-10 | $11.43 | -0.87% | $11.73 | $11.82 | $11.18 | 46.00K |
| 2026-09-09 | $11.53 | -1.62% | $11.76 | $12.13 | $11.32 | 6.80K |
| 2026-09-08 | $11.72 | +0.09% | $11.45 | $11.72 | $11.40 | 5.70K |
| 2026-09-04 | $11.71 | +3.26% | $11.30 | $11.78 | $11.30 | 9.90K |
| 2026-09-03 | $11.34 | -1.48% | $11.64 | $11.70 | $11.12 | 18.60K |
| 2026-09-02 | $11.51 | -0.35% | $11.55 | $11.86 | $11.40 | 12.80K |
| 2026-09-01 | $11.55 | -0.35% | $11.50 | $11.64 | $11.47 | 10.10K |
| 2026-08-31 | $11.59 | -2.11% | $11.84 | $12.43 | $11.59 | 10.40K |
| 2026-08-28 | $11.84 | -3.82% | $12.10 | $12.42 | $11.81 | 54.00K |
| 2026-08-27 | $12.31 | +4.50% | $11.79 | $12.69 | $11.79 | 2.80K |
| 2026-08-26 | $11.78 | -3.36% | $12.01 | $12.04 | $11.76 | 7.70K |
| 2026-08-25 | $12.19 | +4.64% | $11.65 | $12.38 | $11.63 | 11.10K |
| 2026-08-24 | $11.65 | -3.40% | $11.94 | $12.06 | $11.63 | 5.30K |
| 2026-08-21 | $12.06 | +2.99% | $11.70 | $12.20 | $11.50 | 23.10K |
| 2026-08-20 | $11.71 | -2.82% | $12.06 | $12.29 | $11.50 | 11.80K |
| 2026-08-19 | $12.05 | -1.23% | $12.34 | $12.34 | $12.01 | 3.10K |
| 2026-08-18 | $12.20 | -1.29% | $12.14 | $12.20 | $12.14 | 1.20K |
| 2026-08-17 | $12.36 | +2.06% | $11.96 | $12.80 | $11.79 | 23.00K |
| 2026-08-14 | $12.11 | -5.02% | $12.67 | $12.74 | $12.11 | 24.90K |
| 2026-08-13 | $12.75 | -16.17% | $15.44 | $15.44 | $12.62 | 48.80K |
| 2026-08-12 | $15.21 | +2.22% | $14.92 | $15.56 | $14.70 | 7.20K |
| 2026-08-11 | $14.88 | +1.64% | $14.89 | $15.09 | $14.62 | 8.20K |
| 2026-08-10 | $14.64 | -5.12% | $15.28 | $15.29 | $14.50 | 11.40K |
| 2026-08-07 | $15.43 | +7.75% | $14.19 | $15.70 | $14.17 | 35.80K |
| 2026-08-06 | $14.32 | +1.56% | $14.11 | $14.97 | $14.01 | 19.10K |
| 2026-08-05 | $14.10 | -4.02% | $14.56 | $14.70 | $13.94 | 6.10K |
| 2026-08-04 | $14.69 | +4.26% | $14.31 | $15.30 | $14.05 | 19.90K |
| 2026-08-03 | $14.09 | +4.06% | $13.61 | $14.66 | $13.61 | 23.00K |
| 2026-07-31 | $13.54 | +0.30% | $13.59 | $14.16 | $13.40 | 5.90K |
| 2026-07-30 | $13.50 | -5.79% | $14.59 | $15.00 | $13.50 | 23.40K |
| 2026-07-29 | $14.33 | -0.90% | $14.33 | $14.65 | $13.80 | 17.70K |
| 2026-07-28 | $14.46 | -3.79% | $15.15 | $15.15 | $14.32 | 11.00K |
| 2026-07-27 | $15.03 | +5.47% | $14.21 | $15.46 | $14.21 | 23.20K |
| 2026-07-24 | $14.25 | -0.63% | $14.16 | $14.49 | $13.87 | 5.40K |
| 2026-07-23 | $14.34 | +1.41% | $13.89 | $14.53 | $13.89 | 6.30K |
| 2026-07-22 | $14.14 | +1.73% | $13.21 | $14.27 | $13.21 | 11.40K |
| 2026-07-21 | $13.90 | +2.96% | $13.77 | $14.43 | $13.67 | 39.20K |
| 2026-07-20 | $13.50 | -2.67% | $13.84 | $14.09 | $13.18 | 8.70K |
| 2026-07-17 | $13.87 | -2.80% | $13.90 | $14.34 | $13.55 | 33.90K |
| 2026-07-16 | $14.27 | +1.57% | $13.50 | $14.61 | $13.50 | 27.70K |
| 2026-07-15 | $14.05 | -0.21% | $14.49 | $14.51 | $13.46 | 42.30K |
| 2026-07-14 | $14.08 | +3.15% | $13.15 | $14.39 | $13.13 | 92.60K |
| 2026-07-13 | $13.65 | -1.66% | $13.81 | $14.41 | $13.23 | 107.80K |
| 2026-07-10 | $13.88 | -4.41% | $14.80 | $14.97 | $13.88 | 20.50K |
| 2026-07-09 | $14.52 | +1.04% | $14.31 | $15.26 | $14.31 | 8.50K |
| 2026-07-08 | $14.37 | +5.97% | $14.01 | $14.78 | $13.39 | 14.70K |
| 2026-07-07 | $13.56 | -6.68% | $14.22 | $14.70 | $13.56 | 8.40K |
| 2026-07-06 | $14.53 | -0.14% | $14.86 | $15.67 | $14.05 | 11.30K |
| 2026-07-02 | $14.55 | -8.83% | $16.09 | $16.12 | $14.11 | 27.90K |
| 2026-07-01 | $15.96 | +0.88% | $15.82 | $16.44 | $15.50 | 9.90K |
| 2026-06-30 | $15.82 | -2.65% | $16.52 | $16.52 | $15.51 | 16.20K |
| 2026-06-29 | $16.25 | -1.04% | $16.50 | $16.69 | $15.75 | 13.10K |
| 2026-06-26 | $16.42 | -1.50% | $16.81 | $16.81 | $16.00 | 23.90K |
| 2026-06-25 | $16.67 | +3.28% | $16.02 | $16.92 | $16.02 | 17.20K |
| 2026-06-24 | $16.14 | -3.93% | $16.90 | $17.11 | $15.70 | 29.90K |
| 2026-06-23 | $16.80 | -4.44% | $17.35 | $17.45 | $16.80 | 9.70K |
| 2026-06-22 | $17.58 | +0.51% | $17.57 | $17.60 | $17.00 | 14.30K |
| 2026-06-18 | $17.49 | +12.84% | $16.30 | $17.49 | $16.00 | 44.20K |
| 2026-06-17 | $15.50 | -3.49% | $16.30 | $16.39 | $15.50 | 28.40K |
| 2026-06-16 | $16.06 | -1.05% | $16.00 | $16.58 | $16.00 | 4.70K |
| 2026-06-15 | $16.23 | -1.40% | $16.15 | $16.90 | $16.15 | 9.00K |
| 2026-06-12 | $16.46 | -0.84% | $16.54 | $16.70 | $16.25 | 12.10K |
| 2026-06-11 | $16.60 | -2.47% | $16.99 | $17.49 | $16.52 | 24.30K |
| 2026-06-10 | $17.02 | +0.29% | $16.77 | $17.75 | $16.77 | 18.70K |
| 2026-06-09 | $16.97 | +4.11% | $16.86 | $17.20 | $15.85 | 29.30K |
| 2026-06-08 | $16.30 | +2.97% | $16.30 | $17.45 | $16.06 | 46.10K |
| 2026-06-05 | $15.83 | -5.10% | $16.26 | $16.51 | $15.42 | 21.40K |
| 2026-06-04 | $16.68 | +0.79% | $16.50 | $16.79 | $16.00 | 12.50K |
| 2026-06-03 | $16.55 | -4.78% | $17.69 | $17.69 | $16.53 | 26.00K |
| 2026-06-02 | $17.38 | -1.59% | $17.75 | $18.01 | $16.56 | 61.70K |
| 2026-06-01 | $17.66 | +18.29% | $15.56 | $17.75 | $15.26 | 91.10K |
| 2026-05-29 | $14.93 | -8.74% | $16.70 | $16.95 | $14.51 | 114.10K |
| 2026-05-28 | $16.36 | +17.53% | $13.85 | $16.75 | $13.81 | 111.40K |
| 2026-05-27 | $13.92 | +7.74% | $13.27 | $14.30 | $12.65 | 33.00K |