Nortech Systems Incorporated (NSYS) NASDAQ

9.33

+0.025(+0.27%)

Updated at September 08 03:02PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20259.19.39.39.419.019,324
September 04, 20259.59.189.189.58.835,102
September 03, 20259.349.349.349.349.34300
September 02, 20259.059.069.069.158.82,549
August 29, 20259.069.49.49.49.06412
August 28, 20259.019.59.59.749.014,802
August 27, 20258.959.019.019.168.818,500
August 26, 20258.558.98.98.988.559,805
August 25, 20258.788.558.558.98.555,127
August 22, 20258.758.868.868.868.713,526
August 21, 20258.658.718.718.718.653,000
August 20, 20258.668.658.658.748.653,635
August 19, 20258.748.658.658.768.651,200
August 18, 20258.758.748.748.858.667,613
August 15, 20258.728.78.78.858.663,300
August 14, 20258.658.758.758.858.655,000
August 13, 20258.658.728.728.858.651,545
August 12, 20258.558.738.738.858.559,022
August 11, 20258.358.58.58.58.054,518
August 08, 20258.098.428.428.438.0910,500
August 07, 20258.458.138.138.45814,200
August 06, 20258.197.877.878.197.665,922
August 05, 20257.977.967.968.157.951,700
August 04, 20258.058.068.068.227.971,623
August 01, 20258.118.28.28.28.112,512
July 31, 20258.178.178.178.178.171,606
July 30, 20258.458.158.158.458.1535,472
July 29, 20258.598.468.468.598.435,200
July 28, 20258.368.598.598.598.365,200
July 25, 20258.578.518.518.598.4310,766
July 24, 20258.688.598.598.688.59511
July 23, 20258.488.718.718.838.489,314
July 22, 20258.558.528.528.858.5226,900
July 21, 20258.668.718.718.828.589,237
July 18, 20258.628.78.798.623,069
July 17, 20258.858.668.6698.5514,337
July 16, 20258.88.958.9598.792,800
July 15, 20259.258.798.799.258.783,900
July 14, 20258.958.858.859.498.811,900
July 11, 20259.05999.1993,900
July 10, 20259.069.069.069.069.06300
July 09, 20259.019.019.019.1591,600
July 08, 20259.299.019.019.459.015,400
July 07, 20258.598.748.748.798.57,414
July 03, 20259.158.798.799.28.6651,500
July 02, 20259.089.499.499.499.056,200
July 01, 20258.769.189.189.58.45128,534
June 30, 20258.548.938.938.998.3539,743
June 27, 20258.988.548.548.988.549,519
June 26, 20258.668.578.578.858.4310,412
June 25, 20258.798.768.769.458.636,504
June 24, 20258.268.828.8210.47.62170,326
June 23, 20258.018.378.3710.937.55155,925
June 20, 20258.258.288.288.58.2510,723
June 18, 20258.578.228.228.658.2211,201
June 17, 20258.58.668.668.88.58,600
June 16, 20258.658.648.648.698.2544,539
June 13, 20259.459.159.159.4592,679
June 12, 20258.959.169.1610.48.9563,138
June 11, 20259.29.089.089.28.937,076
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved