Dark

NSYS
Nortech Systems Inc
stock NASDAQ

At Close

Jul 6, 2026 3:56:22 PM EDT

14.47USD-0.550%(-0.08)11,337

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-14.55)0

After-hours

Jul 2, 2026 4:00:30 PM EDT

14.55USD-3.258%(-0.49)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-06	14.510000	14.510000	14.470000	14.470000	-0.550%	11,337	0.000%
2026-07-02	16.090000	16.120000	14.110000	14.550000	-8.835%	28,362	-0.550%
2026-07-01	15.820000	16.439600	15.500000	15.960000	+0.885%	9,910	-9.336%
2026-06-30	16.523000	16.523000	15.510000	15.820000	-2.646%	16,334	-8.534%
2026-06-29	16.500000	16.685000	15.750000	16.250000	-1.035%	13,063	-10.954%
2026-06-26	16.810000	16.810000	16.000000	16.420000	-1.500%	23,927	-11.876%
2026-06-25	16.020000	16.920000	16.020000	16.670000	+3.284%	17,191	-13.197%
2026-06-24	16.900000	17.110000	15.700000	16.140000	-3.929%	29,911	-10.347%
2026-06-23	17.346100	17.450000	16.800000	16.800000	-4.437%	9,732	-13.869%
2026-06-22	17.570000	17.600000	17.000000	17.580000	+0.515%	14,496	-17.691%
2026-06-18	16.300000	17.490000	16.000000	17.490000	+12.839%	44,271	-17.267%
2026-06-17	16.300000	16.390000	15.500000	15.500000	-3.487%	28,367	-6.645%
2026-06-16	16.000000	16.575000	16.000000	16.060000	-1.072%	4,708	-9.900%
2026-06-15	16.152000	16.896800	16.152000	16.234100	-1.372%	9,041	-10.867%
2026-06-12	16.540000	16.700000	16.252500	16.460000	-0.843%	12,088	-12.090%
2026-06-11	16.992500	17.489900	16.520000	16.600000	-2.468%	24,264	-12.831%
2026-06-10	16.770000	17.750000	16.770000	17.020000	+0.295%	18,804	-14.982%
2026-06-09	16.860000	17.200000	15.850000	16.970000	+4.110%	29,311	-14.732%
2026-06-08	16.300000	17.452600	16.060000	16.300000	+2.969%	46,052	-11.227%
2026-06-05	16.260000	16.513500	15.420000	15.830000	-5.096%	21,426	-8.591%
2026-06-04	16.500000	16.788200	16.000000	16.680000	+0.785%	12,516	-13.249%
2026-06-03	17.690000	17.690000	16.530000	16.550000	-4.776%	26,038	-12.568%
2026-06-02	17.750000	18.007500	16.560000	17.380000	-1.586%	61,717	-16.743%
2026-06-01	15.560000	17.749900	15.255100	17.660000	+18.285%	91,101	-18.063%
2026-05-29	16.700000	16.950000	14.510000	14.930000	-8.741%	114,422	-3.081%
2026-05-28	13.850000	16.750000	13.808800	16.360000	+17.529%	113,437	-11.553%
2026-05-27	13.272800	14.300000	12.650000	13.920000	+7.740%	32,969	+3.951%
2026-05-26	12.280000	13.140000	12.280000	12.920000	+5.642%	20,110	+11.997%
2026-05-22	12.000000	12.800000	11.790000	12.230000	0.000%	7,973	+18.316%
2026-05-21	12.010000	12.230000	12.010000	12.230000	-0.650%	1,594	+18.316%
2026-05-20	11.960100	12.310000	11.960100	12.310000	+0.490%	2,608	+17.547%
2026-05-19	12.205000	12.298600	12.205000	12.250000	-1.130%	1,338	+18.122%
2026-05-18	12.410000	12.975000	12.160000	12.390000	-0.161%	12,745	+16.788%
2026-05-15	11.910000	12.715000	11.230000	12.410000	+2.477%	38,224	+16.600%
2026-05-14	13.520000	13.520000	11.780000	12.110000	-13.252%	33,710	+19.488%
2026-05-13	13.975000	14.200000	13.850000	13.960000	+3.331%	16,838	+3.653%
2026-05-12	13.830000	13.830000	13.409400	13.510000	-1.674%	7,105	+7.106%
2026-05-11	13.050000	14.220000	13.050000	13.740000	+6.843%	28,291	+5.313%
2026-05-08	12.200400	13.065000	12.200400	12.860000	+2.716%	7,773	+12.519%
2026-05-07	13.320000	13.490000	12.305000	12.520000	-5.152%	10,440	+15.575%
2026-05-06	14.090000	14.090000	13.200000	13.200000	-4.417%	14,850	+9.621%
2026-05-05	14.180000	14.720000	13.430000	13.810000	-4.297%	27,265	+4.779%
2026-05-04	13.420000	14.839900	13.420000	14.430000	+9.484%	18,357	+0.277%
2026-05-01	13.640000	14.039900	12.900000	13.180000	-3.372%	12,682	+9.788%
2026-04-30	13.410000	13.680000	13.130000	13.640000	+4.361%	11,888	+6.085%
2026-04-29	13.600000	13.600000	12.600100	13.070000	-4.945%	42,545	+10.712%
2026-04-28	14.040000	14.440000	13.724000	13.750000	-3.509%	9,142	+5.236%
2026-04-27	14.410000	14.530000	13.780000	14.250000	0.000%	11,432	+1.544%
2026-04-24	15.190000	15.250000	14.094000	14.250000	-7.347%	19,179	+1.544%
2026-04-23	14.570000	15.390000	14.530100	15.380000	+6.069%	39,594	-5.917%
2026-04-22	14.380000	14.809900	14.210000	14.500000	-0.241%	17,645	-0.207%
2026-04-21	14.690000	15.000000	14.450000	14.535000	+1.714%	30,220	-0.447%
2026-04-20	14.440000	14.800000	14.210100	14.290000	-1.244%	31,001	+1.260%
2026-04-17	14.500000	14.610000	14.255000	14.470000	+0.766%	19,677	0.000%
2026-04-16	14.300000	14.490000	13.970000	14.360000	-0.829%	28,883	+0.766%
2026-04-15	14.340000	14.560000	13.860100	14.480000	+2.477%	34,731	-0.069%
2026-04-14	14.090000	14.450000	13.710100	14.130000	-1.875%	38,843	+2.406%
2026-04-13	13.830000	14.400000	12.300000	14.400000	+4.499%	36,668	+0.486%
2026-04-10	14.080000	14.315800	13.486100	13.780000	-3.298%	37,311	+5.007%
2026-04-09	13.550000	14.290000	12.000000	14.250000	+5.869%	70,251	+1.544%
2026-04-08	13.350000	13.625000	13.180000	13.460000	+2.748%	42,221	+7.504%
2026-04-07	13.360000	13.360000	12.796900	13.100000	-0.380%	12,652	+10.458%
2026-04-06	13.340000	13.340000	12.920100	13.150000	+1.780%	46,979	+10.038%
2026-04-02	12.570000	13.000000	12.220000	12.920000	+1.294%	13,243	+11.997%
2026-04-01	12.250000	13.290000	12.190000	12.755000	+4.635%	74,473	+13.446%
2026-03-31	11.940000	12.250000	11.520000	12.190000	+2.869%	20,223	+18.704%
2026-03-30	12.250000	12.250000	11.415000	11.850000	+0.169%	62,894	+22.110%
2026-03-27	11.000000	11.900000	11.000000	11.830000	+19.858%	118,875	+22.316%
2026-03-26	10.150000	10.150000	9.870000	9.870000	-1.318%	15,982	+46.606%
2026-03-25	10.330000	10.330000	10.001800	10.001800	-3.177%	3,767	+44.674%
2026-03-24	9.890000	10.410000	9.890000	10.330000	+2.480%	7,176	+40.077%
2026-03-23	9.900000	10.430000	9.850000	10.080000	+1.818%	9,369	+43.552%
2026-03-20	9.750000	9.900000	9.720000	9.900000	+0.610%	3,852	+46.162%
2026-03-19	9.280000	9.840000	9.280000	9.840000	+1.969%	5,146	+47.053%
2026-03-18	9.000100	9.650000	9.000100	9.650000	+0.731%	2,853	+49.948%
2026-03-17	9.060000	9.670000	9.060000	9.580000	-0.577%	2,307	+51.044%
2026-03-16	9.510000	9.635600	9.340000	9.635600	+4.735%	2,273	+50.172%
2026-03-13	9.330000	9.330000	9.150000	9.200000	-3.260%	2,198	+57.283%
2026-03-12	9.470000	9.790000	9.310000	9.510000	+1.170%	7,870	+52.156%
2026-03-10	8.640000	9.786600	8.640000	9.400000	+1.732%	6,076	+53.936%
2026-03-09	9.240000	9.240000	9.240000	9.240000	+0.456%	201	+56.602%
2026-03-06	9.198100	9.198100	9.198100	9.198100	-2.202%	274	+57.315%
2026-03-04	9.000100	9.405200	9.000000	9.405200	+4.501%	5,939	+53.851%
2026-03-03	9.000100	9.000100	9.000100	9.000100	-5.263%	516	+60.776%
2026-03-02	9.050000	9.500100	9.050000	9.500100	+0.212%	1,822	+52.314%
2026-02-27	9.480000	9.480000	9.480000	9.480000	+4.751%	1,184	+52.637%
2026-02-26	9.050000	9.519000	9.050000	9.050000	-1.093%	4,978	+59.890%
2026-02-25	8.640000	9.150000	8.600000	9.150000	+1.441%	6,290	+58.142%
2026-02-24	8.560000	9.020000	8.500000	9.020000	+3.086%	3,653	+60.421%
2026-02-23	9.300000	9.420000	8.630000	8.750000	-7.014%	12,772	+65.371%
2026-02-20	9.393300	9.410000	9.300000	9.410000	-1.466%	1,019	+53.773%
2026-02-19	9.500000	9.550000	9.500000	9.550000	-0.209%	4,293	+51.518%
2026-02-18	9.510000	9.609969	9.460000	9.570000	-1.367%	5,756	+51.202%
2026-02-17	9.340000	9.747600	9.000000	9.702600	+3.274%	2,140	+49.135%
2026-02-12	9.050000	9.395000	9.000100	9.395000	+0.107%	1,262	+54.018%
2026-02-11	9.350000	9.500000	9.260300	9.385000	+3.762%	11,837	+54.182%
2026-02-10	9.207900	9.219000	8.860000	9.044700	+0.385%	8,266	+59.983%
2026-02-09	8.650000	9.050000	8.500100	9.010000	+3.563%	4,807	+60.599%
2026-02-06	8.500000	9.100000	8.500000	8.700000	-3.226%	7,448	+66.322%
2026-02-05	8.500000	8.990000	8.250000	8.990000	-0.112%	3,025	+60.957%
2026-02-04	9.200000	9.200000	9.000100	9.000100	-4.254%	3,051	+60.776%
2026-02-03	9.417300	9.417300	9.200000	9.400000	-2.189%	809	+53.936%
2026-02-02	8.870000	9.720000	8.502000	9.610400	+8.347%	14,975	+50.566%
2026-01-30	8.650000	8.928300	8.550000	8.870000	-0.603%	1,774	+63.134%
2026-01-29	8.522200	9.020000	8.522200	8.923800	+1.021%	2,438	+62.151%
2026-01-28	8.510000	9.103800	8.510000	8.833600	-1.616%	8,484	+63.806%
2026-01-27	8.650000	9.440000	8.600200	8.978700	+5.632%	27,450	+61.159%
2026-01-26	8.400000	8.729900	8.270000	8.500000	-2.968%	3,330	+70.235%
2026-01-22	8.759900	8.760000	8.400000	8.760000	+4.910%	838	+65.183%
2026-01-21	8.200000	8.350000	8.200000	8.350000	-0.358%	1,256	+73.293%
2026-01-20	8.200000	8.400000	8.200000	8.380000	-0.238%	780	+72.673%
2026-01-16	8.759900	8.759900	8.258400	8.400000	+0.222%	2,899	+72.262%
2026-01-15	8.000000	8.520100	8.000000	8.381400	+3.730%	15,899	+72.644%
2026-01-14	7.965300	8.110000	7.930000	8.080000	+2.214%	737	+79.084%
2026-01-13	7.660000	8.000000	7.660000	7.905000	+3.740%	1,719	+83.049%
2026-01-12	7.810000	7.810000	7.620000	7.620000	-1.502%	1,123	+89.895%
2026-01-09	7.450000	7.980000	7.410000	7.736200	-0.307%	9,302	+87.043%
2026-01-08	7.700000	7.960000	7.700000	7.760000	-0.385%	4,115	+86.469%
2026-01-07	7.470900	7.929900	7.470900	7.790000	+4.368%	12,528	+85.751%
2026-01-06	7.320000	7.500000	7.320000	7.464000	+1.523%	4,179	+93.864%
2026-01-05	7.361400	7.430000	7.350000	7.352000	-1.050%	2,753	+96.817%
2026-01-02	7.470000	7.499900	7.430000	7.430000	+0.067%	4,396	+94.751%
2025-12-31	7.330000	7.499900	7.330000	7.425000	+1.296%	5,258	+94.882%
2025-12-30	7.280000	7.499900	7.280000	7.330000	0.000%	5,418	+97.408%
2025-12-29	7.270000	7.500000	7.264600	7.330000	-0.812%	8,735	+97.408%
2025-12-26	7.440000	7.440000	7.260000	7.390000	+0.494%	33,965	+95.805%
2025-12-24	7.353700	7.353700	7.353700	7.353700	-1.279%	325	+96.772%
2025-12-23	7.170000	7.500000	7.134000	7.449000	+4.255%	19,450	+94.254%
2025-12-22	7.180000	7.250000	7.100000	7.145000	+0.634%	8,817	+102.519%
2025-12-19	7.040000	7.110000	7.040000	7.100000	+0.141%	5,233	+103.803%
2025-12-18	7.053300	7.120000	6.960000	7.090000	+1.576%	11,142	+104.090%
2025-12-17	7.125000	7.250000	6.900000	6.980000	-2.718%	10,468	+107.307%
2025-12-16	6.900000	7.186500	6.900000	7.175000	+2.500%	4,637	+101.672%
2025-12-15	7.150000	7.190000	7.000000	7.000000	-4.762%	9,363	+106.714%
2025-12-12	7.260000	7.365000	7.260000	7.350000	-0.732%	1,602	+96.871%
2025-12-11	7.400000	7.500000	7.400000	7.404200	+1.427%	792	+95.430%
2025-12-10	7.285300	7.460000	7.250000	7.300000	+1.884%	2,014	+98.219%
2025-12-09	7.330000	7.330000	7.110000	7.165000	-1.172%	1,582	+101.954%
2025-12-08	7.000000	7.250000	7.000000	7.250000	+4.426%	1,511	+99.586%
2025-12-05	6.942700	6.942700	6.942700	6.942700	-1.542%	502	+108.420%
2025-12-04	7.000000	7.051400	6.990000	7.051400	+1.899%	4,295	+105.207%
2025-12-03	6.935000	7.000000	6.880000	6.920000	+0.728%	4,522	+109.104%
2025-12-02	7.000000	7.000000	6.800000	6.870000	+1.029%	2,407	+110.626%
2025-12-01	6.760000	6.950000	6.760000	6.800000	-0.875%	11,279	+112.794%
2025-11-28	6.980000	7.000000	6.850000	6.860000	+0.734%	1,295	+110.933%
2025-11-26	6.830000	7.042400	6.810000	6.810000	-2.014%	4,101	+112.482%
2025-11-25	7.120000	7.140000	6.950000	6.950000	-3.026%	2,118	+108.201%
2025-11-24	7.240000	7.440000	7.035000	7.166900	+3.094%	6,853	+101.900%
2025-11-21	6.900000	7.000000	6.900000	6.951800	+2.082%	3,747	+108.148%
2025-11-20	6.966300	7.099900	6.810000	6.810000	-2.016%	8,798	+112.482%
2025-11-19	7.050000	7.050000	6.950100	6.950100	-0.714%	2,269	+108.198%
2025-11-18	6.950100	7.050000	6.920100	7.000100	-0.567%	5,178	+106.711%
2025-11-17	7.302500	7.302500	6.900000	7.040000	-4.022%	6,216	+105.540%
2025-11-14	7.100000	7.385000	7.100000	7.335000	+0.894%	7,868	+97.273%
2025-11-13	9.180000	9.180000	6.500000	7.270000	-21.150%	216,712	+99.037%
2025-11-12	9.220000	9.220000	9.220000	9.220000	+2.104%	281	+56.941%
2025-11-11	8.900000	9.185000	8.900000	9.030000	-3.566%	5,134	+60.244%
2025-11-10	9.500000	9.500000	9.107100	9.363900	-3.251%	1,156	+54.530%
2025-11-04	9.678500	9.678500	9.678500	9.678500	+3.331%	512	+49.507%
2025-11-03	9.366459	9.366459	9.366459	9.366459	+0.606%	722	+54.487%
2025-10-30	9.590000	9.590000	9.310000	9.310000	-2.920%	866	+55.424%
2025-10-29	9.350000	9.625000	9.260000	9.590000	-0.415%	2,253	+50.886%
2025-10-28	9.591200	9.630000	9.591200	9.630000	-3.156%	443	+50.260%
2025-10-27	9.931100	9.943800	9.850000	9.943800	+2.446%	387	+45.518%
2025-10-24	9.990000	9.997200	9.706400	9.706400	-1.748%	937	+49.077%
2025-10-23	9.879100	9.879100	9.879100	9.879100	+2.640%	402	+46.471%
2025-10-22	9.750000	9.750000	9.250000	9.625000	-1.283%	1,407	+50.338%
2025-10-21	9.875000	9.913900	9.750100	9.750100	-0.249%	4,705	+48.409%
2025-10-20	9.625000	9.774400	9.300000	9.774400	+1.817%	969	+48.040%
2025-10-17	9.600000	9.600000	9.600000	9.600000	+2.019%	325	+50.729%
2025-10-16	9.625000	10.000000	9.410000	9.410000	-4.997%	2,023	+53.773%
2025-10-15	9.910000	10.040000	9.625000	9.905000	+0.152%	13,121	+46.088%
2025-10-14	9.950000	9.950000	9.370000	9.890000	+2.117%	2,452	+46.309%
2025-10-13	9.433700	9.965900	9.300000	9.685000	+4.196%	11,344	+49.406%
2025-10-10	9.381000	9.381000	9.172900	9.295000	-0.054%	1,077	+55.675%
2025-10-09	9.241100	9.597200	9.240000	9.300000	-0.107%	3,805	+55.591%
2025-10-08	9.079900	9.340000	9.079900	9.310000	+4.022%	3,884	+55.424%
2025-10-07	8.923300	8.950000	8.923300	8.950000	-0.848%	1,144	+61.676%
2025-10-06	9.029200	9.039900	8.970000	9.026500	+0.294%	707	+60.306%
2025-10-03	9.078100	9.080000	9.000000	9.000000	-0.772%	3,801	+60.778%
2025-10-02	9.175000	9.175000	9.070000	9.070000	-1.413%	614	+59.537%
2025-10-01	9.034000	9.200000	9.031700	9.200000	+1.883%	1,517	+57.283%
2025-09-29	9.060000	9.190000	9.000000	9.030000	-2.378%	3,738	+60.244%
2025-09-26	9.300000	9.300000	9.250000	9.250000	+0.543%	975	+56.432%
2025-09-24	9.270000	9.270000	9.200000	9.200000	-3.046%	1,983	+57.283%
2025-09-23	9.410000	9.489000	9.300000	9.489000	-1.239%	4,706	+52.492%
2025-09-22	9.220400	9.846400	9.220400	9.608000	-2.753%	5,550	+50.604%
2025-09-19	9.320000	9.930000	9.200000	9.880000	+6.811%	5,934	+46.457%
2025-09-18	9.460000	9.959900	9.194000	9.250000	-0.591%	6,387	+56.432%
2025-09-17	8.805200	9.500000	8.805200	9.305000	-3.775%	6,196	+55.508%
2025-09-16	9.544800	9.969900	9.310000	9.670000	+0.729%	4,194	+49.638%
2025-09-15	9.600000	9.600000	9.600000	9.600000	0.000%	476	+50.729%
2025-09-12	9.760000	9.970000	9.500000	9.600000	+2.128%	12,806	+50.729%
2025-09-11	9.395000	9.489400	9.320000	9.400000	+1.171%	4,142	+53.936%
2025-09-10	9.310000	9.490000	9.291200	9.291200	-0.095%	3,815	+55.739%
2025-09-09	9.371500	9.500000	9.250000	9.300000	-0.592%	14,190	+55.591%
2025-09-08	9.312800	9.490000	9.150000	9.355400	+0.596%	5,902	+54.670%
2025-09-05	9.100000	9.413000	9.010000	9.300000	+1.307%	9,328	+55.591%
2025-09-04	9.500000	9.500000	8.825600	9.180000	-1.756%	5,102	+57.625%
2025-09-03	9.344100	9.344100	9.344100	9.344100	+3.136%	287	+54.857%
2025-09-02	9.050000	9.145000	8.800000	9.060000	-3.617%	2,549	+59.713%
2025-08-29	9.060000	9.400000	9.060000	9.400000	-1.026%	412	+53.936%
2025-08-28	9.010000	9.739900	9.010000	9.497400	+5.410%	4,802	+52.357%
2025-08-27	8.950000	9.160600	8.810000	9.010000	+1.236%	8,487	+60.599%
2025-08-26	8.550000	8.981200	8.550000	8.900000	+4.094%	9,805	+62.584%
2025-08-25	8.780000	8.900000	8.550000	8.550000	-3.503%	5,127	+69.240%
2025-08-22	8.753400	8.860400	8.710000	8.860400	+1.751%	3,526	+63.311%
2025-08-21	8.650000	8.707900	8.650000	8.707900	+0.655%	2,998	+66.171%
2025-08-20	8.660000	8.737000	8.651200	8.651200	-0.005%	3,635	+67.260%
2025-08-19	8.740000	8.760000	8.650700	8.651600	-0.955%	1,164	+67.252%
2025-08-18	8.746000	8.850000	8.660000	8.735000	+0.402%	7,681	+65.655%
2025-08-15	8.720000	8.849900	8.660000	8.700000	-0.570%	3,295	+66.322%
2025-08-14	8.650000	8.850000	8.650000	8.749900	+0.343%	5,000	+65.373%
2025-08-13	8.650100	8.849900	8.650100	8.720000	-0.115%	1,448	+65.940%
2025-08-12	8.545000	8.849000	8.545000	8.730000	+2.706%	9,022	+65.750%
2025-08-11	8.350000	8.500000	8.045000	8.500000	+0.950%	4,518	+70.235%
2025-08-08	8.090000	8.432600	8.090000	8.420000	+3.624%	10,476	+71.853%
2025-08-07	8.450000	8.450000	8.000000	8.125500	+3.188%	14,173	+78.081%
2025-08-06	8.185000	8.185000	7.660800	7.874500	-1.074%	5,922	+83.758%
2025-08-05	7.970000	8.155000	7.950000	7.960000	-1.241%	1,678	+81.784%
2025-08-04	8.050000	8.220000	7.972700	8.060000	-1.650%	1,623	+79.529%
2025-08-01	8.109900	8.195200	8.109900	8.195200	+0.308%	2,512	+76.567%
2025-07-31	8.170000	8.170000	8.170000	8.170000	+0.184%	1,606	+77.111%
2025-07-30	8.450000	8.450000	8.155000	8.155000	-3.605%	35,472	+77.437%
2025-07-29	8.590000	8.590000	8.425000	8.460000	-1.513%	5,195	+71.040%
2025-07-28	8.360000	8.590000	8.360000	8.590000	+0.940%	5,194	+68.452%
2025-07-25	8.570000	8.590000	8.430000	8.510000	-0.931%	10,467	+70.035%
2025-07-24	8.675000	8.675000	8.590000	8.590000	-1.378%	511	+68.452%
2025-07-23	8.480000	8.826000	8.480000	8.710000	+2.230%	9,314	+66.131%
2025-07-22	8.550000	8.850000	8.520000	8.520000	-2.136%	26,873	+69.836%
2025-07-21	8.660000	8.820000	8.580000	8.706000	+0.069%	9,237	+66.207%
2025-07-18	8.620000	9.000000	8.620000	8.700000	+0.462%	3,069	+66.322%
2025-07-17	8.850000	9.000000	8.550000	8.660000	-3.277%	14,337	+67.090%
2025-07-16	8.800000	9.000000	8.790000	8.953400	+1.859%	2,790	+61.615%
2025-07-15	9.250000	9.250000	8.780000	8.790000	-0.678%	3,873	+64.619%
2025-07-14	8.950000	9.489900	8.810000	8.850000	-1.667%	1,893	+63.503%
2025-07-11	9.050000	9.190000	9.000000	9.000000	-0.638%	3,861	+60.778%
2025-07-10	9.057800	9.057800	9.057800	9.057800	+0.537%	278	+59.752%
2025-07-09	9.010000	9.150000	9.000000	9.009400	-0.007%	1,563	+60.610%
2025-07-08	9.292800	9.450000	9.010000	9.010000	+3.089%	5,351	+60.599%
2025-07-07	8.590000	8.790000	8.500000	8.740000	-0.569%	7,414	+65.561%
2025-07-03	9.150000	9.200000	8.660000	8.790000	-7.376%	51,483	+64.619%
2025-07-02	9.080000	9.490000	9.050000	9.490000	+3.377%	6,180	+52.476%
2025-07-01	8.755000	9.498000	8.450000	9.180000	+2.800%	128,534	+57.625%
2025-06-30	8.540000	8.990000	8.350000	8.930000	+4.567%	39,743	+62.038%
2025-06-27	8.980000	8.980000	8.540000	8.540000	-0.307%	9,519	+69.438%
2025-06-26	8.660000	8.850000	8.429600	8.566300	-2.211%	10,412	+68.918%
2025-06-25	8.790000	9.450000	8.625000	8.760000	-0.680%	6,504	+65.183%
2025-06-24	8.260000	10.400000	7.620000	8.820000	+5.364%	170,326	+64.059%
2025-06-23	8.010000	10.925000	7.550000	8.371000	+1.143%	155,925	+72.859%
2025-06-20	8.250000	8.500000	8.250000	8.276400	+0.686%	10,723	+74.834%
2025-06-18	8.570000	8.649900	8.220000	8.220000	-5.081%	11,201	+76.034%
2025-06-17	8.500000	8.800000	8.500000	8.660000	+0.231%	8,585	+67.090%
2025-06-16	8.650000	8.690000	8.250000	8.640000	-5.574%	44,539	+67.477%
2025-06-13	9.450000	9.450000	9.000000	9.150000	-0.109%	2,679	+58.142%
2025-06-12	8.950000	10.400000	8.950000	9.160000	+0.881%	63,138	+57.969%
2025-06-11	9.200000	9.200000	8.930000	9.080000	-1.400%	6,626	+59.361%
2025-06-10	9.210000	9.210000	8.910000	9.208900	+0.396%	9,489	+57.131%
2025-06-09	8.900000	9.325000	8.900000	9.172600	+2.679%	4,814	+57.752%
2025-06-06	8.700000	9.070000	8.580000	8.933300	+0.199%	11,245	+61.978%
2025-06-05	9.070000	9.070000	8.220000	8.915600	-1.702%	6,333	+62.300%
2025-06-04	9.120000	9.242000	9.070000	9.070000	-0.548%	5,461	+59.537%
2025-06-03	9.850000	10.790000	9.080000	9.120000	-0.870%	5,708	+58.662%
2025-06-02	9.070000	9.250000	9.070000	9.200000	+1.433%	6,524	+57.283%
2025-05-30	9.350000	9.620000	9.070000	9.070000	-1.413%	4,711	+59.537%
2025-05-29	8.800000	9.200000	8.800000	9.200000	+3.828%	5,280	+57.283%
2025-05-28	8.800000	8.880700	8.750000	8.860800	-0.941%	6,154	+63.304%
2025-05-27	8.750100	9.250000	8.750100	8.945000	-0.941%	8,156	+61.766%
2025-05-23	9.395000	9.395000	9.010800	9.030000	-1.740%	3,955	+60.244%
2025-05-22	9.300000	9.300000	9.000000	9.189900	-2.188%	5,265	+57.455%
2025-05-21	9.765000	9.765000	9.170000	9.395500	+3.892%	6,702	+54.010%
2025-05-20	9.250000	9.340000	8.890000	9.043500	+3.650%	3,965	+60.004%
2025-05-19	8.895000	8.895000	8.580600	8.725000	-0.400%	8,258	+65.845%
2025-05-16	8.910000	9.065000	8.661300	8.760000	+1.860%	9,423	+65.183%
2025-05-15	8.550000	8.960000	8.550000	8.600000	-1.714%	3,864	+68.256%
2025-05-14	9.070000	9.760000	8.200000	8.750000	-2.778%	13,489	+65.371%
2025-05-13	9.052800	9.052800	8.730100	9.000000	+3.545%	3,326	+60.778%
2025-05-12	8.985000	9.025000	8.510000	8.691900	+0.484%	4,838	+66.477%
2025-05-09	8.500000	9.312100	8.500000	8.650000	+0.830%	20,394	+67.283%
2025-05-08	8.750000	9.490000	8.450000	8.578800	-11.101%	76,281	+68.672%
2025-05-07	9.800000	12.400000	9.033500	9.650000	+5.026%	522,520	+49.948%
2025-05-05	8.890000	9.188200	8.890000	9.188200	+5.008%	1,607	+57.485%
2025-05-02	8.710000	9.570000	8.710000	8.750000	+2.579%	3,505	+65.371%
2025-05-01	9.270000	9.270000	8.081400	8.530000	-9.255%	1,295	+69.637%
2025-04-30	10.000000	10.000000	8.990000	9.400000	+1.622%	2,300	+53.936%
2025-04-29	8.475000	9.521900	8.408700	9.250000	+12.121%	5,149	+56.432%
2025-04-28	8.490000	8.490000	8.000000	8.250000	-2.367%	959	+75.394%
2025-04-25	8.044600	8.460000	8.044600	8.450000	+9.175%	1,995	+71.243%
2025-04-24	8.328200	8.490000	7.640000	7.739900	-5.553%	1,799	+86.953%
2025-04-23	7.880000	8.195000	7.768400	8.195000	+8.398%	18,034	+76.571%
2025-04-22	7.775000	7.800000	7.560100	7.560100	-4.886%	3,688	+91.400%
2025-04-21	7.705900	7.958500	7.705900	7.948500	+3.638%	1,113	+82.047%
2025-04-17	7.938300	7.938300	7.669500	7.669500	-1.166%	1,382	+88.669%
2025-04-16	7.483800	7.760000	7.483800	7.760000	-2.390%	1,243	+86.469%
2025-04-15	8.000000	8.001400	7.516200	7.950000	-0.625%	6,688	+82.013%
2025-04-14	7.999900	8.000000	7.500000	8.000000	+0.503%	38,918	+80.875%
2025-04-11	7.700000	8.200000	7.600000	7.960000	+1.725%	13,335	+81.784%
2025-04-10	7.900000	8.490000	7.250000	7.825000	-2.186%	77,653	+84.920%
2025-04-09	8.410000	8.790000	7.800000	7.999900	-6.978%	12,151	+80.877%
2025-04-08	8.300000	8.800000	8.270000	8.600000	+3.490%	6,156	+68.256%
2025-04-07	8.100000	8.900000	8.000000	8.310000	-7.667%	14,983	+74.128%
2025-04-04	8.280000	9.000000	8.010000	9.000000	-2.174%	5,612	+60.778%
2025-04-03	9.500000	9.500000	8.500000	9.200000	-0.755%	9,452	+57.283%
2025-04-02	9.000000	9.548000	8.124800	9.270000	+0.871%	4,298	+56.095%
2025-04-01	9.210000	9.335000	8.750000	9.190000	-3.263%	3,541	+57.454%
2025-03-31	9.500000	9.800000	8.500000	9.500000	-5.000%	13,252	+52.316%
2025-03-28	9.731100	10.050000	9.731100	10.000000	+0.200%	2,419	+44.700%
2025-03-27	10.000000	10.000000	9.875000	9.980000	+2.886%	774	+44.990%
2025-03-26	10.100000	10.111400	9.700100	9.700100	-3.435%	1,108	+49.174%
2025-03-24	9.700000	10.045200	9.700000	10.045200	+1.058%	531	+44.049%
2025-03-21	10.241500	10.241500	9.770000	9.940000	+0.404%	1,882	+45.573%
2025-03-19	9.690000	9.940000	9.670000	9.900000	+2.062%	9,300	+46.162%
2025-03-18	10.100000	10.100000	9.610000	9.700000	-2.020%	2,654	+49.175%
2025-03-17	9.865000	10.000000	9.700000	9.900000	-1.590%	3,471	+46.162%
2025-03-14	9.550000	10.060000	9.550000	10.060000	+5.010%	8,361	+43.837%
2025-03-13	9.600000	9.610000	9.580000	9.580000	+0.842%	1,624	+51.044%
2025-03-12	9.810000	10.060000	9.500000	9.500000	-1.656%	27,454	+52.316%
2025-03-11	9.900000	10.190000	9.660000	9.660000	-1.929%	10,814	+49.793%
2025-03-10	10.059200	10.180000	9.800000	9.850000	+0.408%	2,490	+46.904%
2025-03-07	9.888000	9.888000	9.810000	9.810000	-2.291%	1,779	+47.503%
2025-03-06	10.014600	10.040000	9.980000	10.040000	+0.400%	3,730	+44.124%
2025-03-05	10.169200	10.180000	10.000000	10.000000	0.000%	1,484	+44.700%
2025-03-04	9.900000	10.189000	9.900000	10.000000	-2.439%	6,133	+44.700%
2025-03-03	9.758000	10.250000	9.758000	10.250000	+1.787%	1,736	+41.171%
2025-02-28	10.030000	10.178700	10.020000	10.070000	-0.298%	2,130	+43.694%
2025-02-27	10.233000	10.233000	10.010000	10.100100	-3.900%	1,476	+43.266%
2025-02-26	10.050000	10.510000	9.702700	10.510000	+5.100%	6,447	+37.678%
2025-02-25	10.171700	10.255000	10.000000	10.000000	-4.671%	4,372	+44.700%
2025-02-24	10.510000	10.870000	10.044200	10.490000	-0.105%	5,368	+37.941%
2025-02-21	10.500000	10.725000	10.500000	10.501000	-2.089%	2,303	+37.796%
2025-02-20	10.485000	10.970000	10.370000	10.725000	+2.143%	28,191	+34.918%
2025-02-19	10.300000	11.000000	10.300000	10.500000	+0.239%	3,750	+37.810%
2025-02-18	10.000000	10.760000	9.965000	10.475000	+2.595%	21,394	+38.138%
2025-02-14	10.672600	10.672600	10.010000	10.210000	-3.131%	1,874	+41.724%
2025-02-13	10.435000	10.540000	10.400000	10.540000	+5.295%	1,293	+37.287%
2025-02-12	10.595000	11.048200	10.010000	10.010000	-3.285%	3,097	+44.555%
2025-02-11	10.000000	10.370600	10.000000	10.350000	-0.974%	2,111	+39.807%
2025-02-10	10.340000	10.451800	9.861300	10.451800	-0.923%	1,715	+38.445%
2025-02-07	10.850000	11.140000	10.300000	10.549200	-2.322%	4,690	+37.167%
2025-02-06	10.480000	11.000000	10.340000	10.800000	+3.152%	4,769	+33.981%
2025-02-05	9.990000	10.470000	9.990000	10.470000	+4.491%	7,211	+38.204%
2025-02-04	9.950000	10.200000	9.844000	10.020000	+0.200%	2,185	+44.411%
2025-02-03	10.115900	10.115900	10.000000	10.000000	-1.961%	858	+44.700%
2025-01-31	10.000000	10.200000	10.000000	10.200000	-1.734%	1,158	+41.863%
2025-01-30	10.100000	10.380000	10.085000	10.380000	+1.765%	879	+39.403%
2025-01-29	9.820000	10.200000	9.770000	10.200000	+2.000%	3,580	+41.863%
2025-01-28	10.110000	10.160000	9.890200	10.000000	-3.661%	4,492	+44.700%
2025-01-27	10.090000	10.390000	10.090000	10.380000	+0.581%	1,463	+39.403%
2025-01-24	9.910000	10.320000	9.910000	10.320000	+2.891%	6,471	+40.213%
2025-01-23	10.100000	10.200000	9.900000	10.030000	-3.185%	3,164	+44.267%
2025-01-22	10.390000	10.390000	10.078000	10.360000	+2.164%	1,011	+39.672%
2025-01-21	10.000000	10.140600	9.900100	10.140600	-1.452%	11,798	+42.694%
2025-01-17	9.880000	10.290000	9.880000	10.290000	+0.882%	3,721	+40.622%
2025-01-16	10.080000	10.200000	9.800000	10.200000	-0.875%	22,231	+41.863%
2025-01-15	10.090000	10.410000	9.900100	10.290000	+1.379%	1,825	+40.622%
2025-01-14	9.793200	10.150000	9.793200	10.150000	+0.495%	3,613	+42.562%
2025-01-13	9.930000	10.130000	9.750000	10.100000	+1.202%	5,810	+43.267%
2025-01-10	9.890000	10.754800	9.700000	9.980000	-2.061%	5,893	+44.990%
2025-01-08	10.500000	10.889900	9.800000	10.190000	-4.944%	10,190	+42.002%
2025-01-07	11.170000	11.772600	10.542700	10.720000	-1.576%	13,410	+34.981%
2025-01-06	10.340000	11.670000	10.300000	10.891600	+3.434%	29,399	+32.855%
2025-01-03	10.941600	11.970000	9.850000	10.530000	+2.035%	67,272	+37.417%
2025-01-02	10.517000	10.906300	9.640000	10.320000	+0.288%	3,356	+40.213%
2024-12-31	10.020000	10.895800	10.020000	10.290400	+1.533%	2,561	+40.616%
2024-12-30	9.860000	10.998000	9.630000	10.135000	-3.476%	5,185	+42.773%
2024-12-27	10.750000	10.960000	10.240000	10.500000	-2.326%	2,064	+37.810%
2024-12-26	10.924000	10.924000	10.750000	10.750000	-0.739%	1,472	+34.605%
2024-12-23	11.000000	11.000000	10.790000	10.830000	-2.168%	3,406	+33.610%
2024-12-20	10.950000	11.090000	10.870000	11.070000	+0.182%	3,494	+30.714%
2024-12-19	10.900000	11.172800	10.900000	11.049900	+0.362%	4,169	+30.951%

document.getElementById("RlKPF9").onerror = function(){this.style.display='none';}; .dark-mode .lFSjpN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lFSjpN{ color: #333333; background-color: white; border: 2px solid #333333; }NSYSNortech Systems Incstock NASDAQ

NSYS
Nortech Systems Inc
stock NASDAQ