Nortech Systems Incorporated (NSYS) Historical Stock Data
6.94 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NSYS is down -1.10% a day on average. There have been 15 days where Nortech Systems Incorporated closed green and 15 days where NSYS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 6.94 | 6.94 | ↑$0.00 (0.00%) | 6.94 | 6.94 | 474 |
| 2025-12-04 | 7.00 | 7.05 | ↑$0.05 (0.73%) | 6.99 | 7.05 | 4.29K |
| 2025-12-03 | 6.94 | 6.92 | ↓$0.01 (-0.22%) | 6.88 | 6.96 | 1.66K |
| 2025-12-02 | 7.00 | 6.87 | ↓$0.13 (-1.86%) | 6.80 | 7.00 | 2.19K |
| 2025-12-01 | 6.76 | 6.80 | ↑$0.04 (0.59%) | 6.76 | 6.93 | 9.49K |
| 2025-11-28 | 6.98 | 6.86 | ↓$0.12 (-1.72%) | 6.85 | 7.00 | 1.30K |
| 2025-11-26 | 6.83 | 6.81 | ↓$0.02 (-0.29%) | 6.81 | 7.04 | 4.10K |
| 2025-11-25 | 7.12 | 6.95 | ↓$0.17 (-2.39%) | 6.95 | 7.14 | 2.12K |
| 2025-11-24 | 7.24 | 7.17 | ↓$0.07 (-1.01%) | 7.04 | 7.44 | 6.85K |
| 2025-11-21 | 6.90 | 6.95 | ↑$0.05 (0.75%) | 6.90 | 7.00 | 3.75K |
| 2025-11-20 | 6.97 | 6.81 | ↓$0.16 (-2.24%) | 6.81 | 7.10 | 8.80K |
| 2025-11-19 | 7.05 | 6.95 | ↓$0.10 (-1.42%) | 6.95 | 7.05 | 2.27K |
| 2025-11-18 | 6.95 | 7.00 | ↑$0.05 (0.72%) | 6.92 | 7.05 | 5.18K |
| 2025-11-17 | 7.30 | 7.04 | ↓$0.26 (-3.59%) | 6.90 | 7.30 | 6.22K |
| 2025-11-14 | 7.10 | 7.34 | ↑$0.24 (3.31%) | 7.10 | 7.39 | 7.87K |
| 2025-11-13 | 9.18 | 7.27 | ↓$1.91 (-20.81%) | 6.50 | 9.18 | 216.71K |
| 2025-11-12 | 9.22 | 9.22 | ↑$0.00 (0.00%) | 9.22 | 9.22 | 281 |
| 2025-11-11 | 8.90 | 9.03 | ↑$0.13 (1.46%) | 8.90 | 9.19 | 5.13K |
| 2025-11-10 | 9.50 | 9.36 | ↓$0.14 (-1.43%) | 9.11 | 9.50 | 1.16K |
| 2025-11-04 | 9.68 | 9.68 | ↑$0.00 (0.00%) | 9.68 | 9.68 | 512 |
| 2025-11-03 | 9.37 | 9.37 | ↑$0.00 (0.00%) | 9.37 | 9.37 | 722 |
| 2025-10-30 | 9.59 | 9.31 | ↓$0.28 (-2.92%) | 9.31 | 9.59 | 866 |
| 2025-10-29 | 9.35 | 9.59 | ↑$0.24 (2.57%) | 9.26 | 9.63 | 2.25K |
| 2025-10-28 | 9.59 | 9.63 | ↑$0.04 (0.40%) | 9.59 | 9.63 | 443 |
| 2025-10-27 | 9.93 | 9.94 | ↑$0.01 (0.13%) | 9.85 | 9.94 | 387 |
| 2025-10-24 | 9.99 | 9.71 | ↓$0.28 (-2.84%) | 9.71 | 10.00 | 0.94K |
| 2025-10-23 | 9.88 | 9.88 | ↑$0.00 (0.00%) | 9.88 | 9.88 | 402 |
| 2025-10-22 | 9.75 | 9.63 | ↓$0.13 (-1.28%) | 9.25 | 9.75 | 1.41K |
| 2025-10-21 | 9.88 | 9.75 | ↓$0.12 (-1.26%) | 9.75 | 9.91 | 4.71K |
| 2025-10-20 | 9.63 | 9.77 | ↑$0.15 (1.55%) | 9.30 | 9.77 | 0.97K |
Create an account or log in to view more rows.
$NSYS the trend is your friend
until the end.
$NSYS has just been halted from trading due to volatility.
$NSYS has just been halted from trading due to volatility.
$NSYS has just been halted from trading due to volatility.
$NSYS has just been halted from trading due to volatility.
$NSYS buy SHARES
$NSYS has just been halted from trading due to volatility.
$NSYS gonna come down hard today
$NSYS has just been halted from trading due to volatility.
$NSYS hold