Nortech Systems Incorporated (NSYS) NASDAQ

9.33

+0.26(+2.87%)

Updated at June 02 03:15PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
May 30, 20259.359.079.079.629.074,711
May 29, 20258.89.29.29.28.85,300
May 28, 20258.88.868.868.888.756,200
May 27, 20258.758.958.959.258.758,156
May 23, 20259.49.039.039.49.013,955
May 22, 20259.39.199.199.395,300
May 21, 20259.779.49.49.779.176,698
May 20, 20259.259.049.049.348.894,000
May 19, 20258.98.738.738.98.588,300
May 16, 20258.918.768.769.078.669,423
May 15, 20258.558.68.68.968.553,900
May 14, 20259.078.758.759.768.213,489
May 13, 20259.0598.739.058.733,315
May 12, 20258.998.698.699.038.514,838
May 09, 20258.58.658.659.318.520,400
May 08, 20258.758.588.589.498.4576,300
May 07, 20259.89.659.6512.49.03522,520
May 06, 20259.199.199.199.199.190
May 05, 20258.899.199.199.198.891,607
May 02, 20258.718.758.759.578.713,505
May 01, 20259.278.538.539.278.081,300
April 30, 2025109.49.4108.992,280
April 29, 20258.489.259.259.528.415,149
April 28, 20258.498.258.258.498959
April 25, 20258.048.458.458.468.042,000
April 24, 20258.337.747.748.497.641,799
April 23, 20257.888.28.28.27.7718,034
April 22, 20257.787.567.567.87.563,688
April 21, 20257.717.957.957.967.711,539
April 17, 20257.947.677.677.947.671,400
April 16, 20257.487.767.767.767.481,243
April 15, 202587.957.9587.526,700
April 14, 202588887.538,918
April 11, 20257.77.967.968.27.613,332
April 10, 20257.97.837.838.497.2577,700
April 09, 20258.41888.797.812,200
April 08, 20258.38.68.68.88.276,200
April 07, 20258.18.318.318.9815,000
April 04, 20258.289998.015,605
April 03, 20259.59.29.29.58.59,452
April 02, 202599.279.279.558.124,300
April 01, 20259.219.199.199.348.753,541
March 31, 20259.59.59.59.88.513,300
March 28, 20259.73101010.059.732,419
March 27, 2025109.989.98109.88800
March 26, 202510.19.79.710.119.71,108
March 25, 202510.0510.0510.0510.0510.050
March 24, 20259.710.0510.0510.059.7531
March 21, 202510.249.949.9410.249.771,882
March 20, 20259.99.99.99.99.90
March 19, 20259.699.99.99.949.679,300
March 18, 202510.19.79.710.19.612,700
March 17, 20259.879.99.9109.73,500
March 14, 20259.5510.0610.0610.069.558,400
March 13, 20259.69.589.589.619.581,624
March 12, 20259.819.59.510.069.527,454
March 11, 20259.99.669.6610.199.6610,814
March 10, 202510.069.859.8510.189.82,500
March 07, 20259.899.819.819.899.811,800
March 06, 202510.0110.0410.0410.049.983,730
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved