Nortech Systems Incorporated (NSYS) Historical Stock Data
17.37 ↓0.02 (-0.12%)
As of April 25, 2024, 9:34am EST.
Historical Data
In the past 30 trading days, NSYS is up 0.46% a day on average. There have been 17 days where Nortech Systems Incorporated closed green and 13 days where NSYS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 17.41 | 17.39 | ↓$0.02 (-0.09%) | 17.26 | 17.64 | 5.29K |
| 2024-04-23 | 16.87 | 17.12 | ↑$0.25 (1.48%) | 16.87 | 17.64 | 17.37K |
| 2024-04-22 | 16.26 | 16.94 | ↑$0.67 (4.15%) | 16.26 | 17.62 | 14.90K |
| 2024-04-19 | 16.29 | 16.44 | ↑$0.15 (0.92%) | 15.99 | 16.44 | 3.70K |
| 2024-04-18 | 16.40 | 16.51 | ↑$0.11 (0.64%) | 16.08 | 16.51 | 4.06K |
| 2024-04-17 | 17.00 | 16.51 | ↓$0.49 (-2.88%) | 16.51 | 17.00 | 2K |
| 2024-04-16 | 16.03 | 16.50 | ↑$0.47 (2.93%) | 16.03 | 16.61 | 6.50K |
| 2024-04-15 | 16.06 | 16.55 | ↑$0.49 (3.05%) | 16.00 | 16.87 | 7.47K |
| 2024-04-12 | 16.50 | 16.00 | ↓$0.50 (-3.03%) | 15.72 | 16.94 | 6.48K |
| 2024-04-11 | 16.53 | 16.27 | ↓$0.26 (-1.58%) | 16.27 | 16.85 | 4.61K |
| 2024-04-10 | 16.97 | 16.27 | ↓$0.70 (-4.12%) | 16.16 | 17.64 | 14.26K |
| 2024-04-09 | 16.08 | 17.51 | ↑$1.43 (8.89%) | 16.08 | 17.72 | 21.51K |
| 2024-04-08 | 15.05 | 15.82 | ↑$0.77 (5.12%) | 15.03 | 16.74 | 23.25K |
| 2024-04-05 | 14.75 | 14.86 | ↑$0.11 (0.71%) | 14.55 | 15.00 | 13.33K |
| 2024-04-04 | 14.24 | 14.31 | ↑$0.07 (0.49%) | 14.22 | 14.76 | 10.48K |
| 2024-04-03 | 13.75 | 13.95 | ↑$0.20 (1.45%) | 13.75 | 14.17 | 5.04K |
| 2024-04-02 | 14.18 | 13.95 | ↓$0.23 (-1.62%) | 13.75 | 14.18 | 3.53K |
| 2024-04-01 | 13.89 | 14.17 | ↑$0.28 (2.02%) | 13.50 | 14.20 | 15.56K |
| 2024-03-28 | 13.52 | 13.35 | ↓$0.17 (-1.26%) | 13.30 | 14.00 | 5.22K |
| 2024-03-27 | 13.38 | 13.21 | ↓$0.16 (-1.23%) | 13.20 | 13.80 | 12.83K |
| 2024-03-26 | 13.70 | 13.62 | ↓$0.08 (-0.58%) | 13.26 | 13.71 | 2.65K |
| 2024-03-25 | 14.35 | 13.70 | ↓$0.65 (-4.53%) | 13.70 | 14.35 | 11.26K |
| 2024-03-22 | 13.60 | 14.24 | ↑$0.64 (4.71%) | 13.12 | 14.25 | 25.43K |
| 2024-03-21 | 13.27 | 13.40 | ↑$0.13 (0.98%) | 12.80 | 13.65 | 73.97K |
| 2024-03-20 | 11.44 | 10.69 | ↓$0.75 (-6.56%) | 10.68 | 11.44 | 7.16K |
| 2024-03-19 | 10.45 | 10.62 | ↑$0.17 (1.63%) | 10.45 | 10.62 | 522 |
| 2024-03-18 | 11.08 | 11.07 | ↓$0.01 (-0.07%) | 10.79 | 11.08 | 5.84K |
| 2024-03-15 | 10.76 | 10.85 | ↑$0.09 (0.84%) | 10.57 | 11.10 | 1.59K |
| 2024-03-14 | 10.33 | 10.50 | ↑$0.17 (1.65%) | 10.14 | 10.50 | 667 |
| 2024-03-13 | 11.39 | 11.34 | ↓$0.05 (-0.44%) | 11.20 | 11.39 | 1.09K |
Create an account or log in to view more rows.
$NSYS let's gooooooo
$NSYS called it
$NSYS nice day!
$NSYS power hour will be fucking crazy
$NSYS we need to get moving
$NSYS Now I'm worried....
$NSYS id rather have a dip then rip than a gap and crap
$NSYS the greatest stock of all time
will not bow to the shorts
oh yeah
$NSYS I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$NSYS wow! I sold too early