Nortech Systems Incorporated (NSYS) NASDAQ

7.05

+0.1314(+1.90%)

Updated at December 04 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202577.057.057.056.994,293
December 03, 20256.946.926.9276.884,500
December 02, 202576.876.8776.82,400
December 01, 20256.766.86.86.956.7611,300
November 28, 20256.986.866.8676.851,300
November 26, 20256.836.816.817.046.814,101
November 25, 20257.126.956.957.146.952,118
November 24, 20257.247.177.177.447.046,900
November 21, 20256.96.956.9576.93,747
November 20, 20256.976.816.817.16.818,800
November 19, 20257.056.956.957.056.952,300
November 18, 20256.95777.056.925,200
November 17, 20257.37.047.047.36.96,216
November 14, 20257.17.347.347.397.17,900
November 13, 20259.187.277.279.186.5216,712
November 12, 20259.229.229.229.229.22300
November 11, 20258.99.039.039.198.95,134
November 10, 20259.59.369.369.59.111,200
November 07, 20259.689.689.689.689.6892
November 06, 20259.689.689.689.689.6811
November 05, 20259.689.689.689.689.68432
November 04, 20259.689.689.689.689.68512
November 03, 20259.379.379.379.379.37722
October 31, 20259.319.319.319.319.31204
October 30, 20259.599.319.319.599.31900
October 29, 20259.359.599.599.639.262,300
October 28, 20259.599.639.639.639.59443
October 27, 20259.939.949.949.949.85400
October 24, 20259.999.719.71109.71937
October 23, 20259.889.889.889.889.88402
October 22, 20259.759.639.639.759.251,407
October 21, 20259.889.759.759.919.754,705
October 20, 20259.639.779.779.779.31,000
October 17, 20259.69.69.69.69.6325
October 16, 20259.639.419.41109.412,023
October 15, 20259.919.99.910.049.6313,121
October 14, 20259.959.899.899.959.372,935
October 13, 20259.439.699.699.979.311,344
October 10, 20259.389.39.39.389.171,100
October 09, 20259.249.39.39.69.243,805
October 08, 20259.089.319.319.349.083,900
October 07, 20258.928.958.958.958.921,144
October 06, 20259.039.039.039.048.97707
October 03, 20259.08999.0893,801
October 02, 20259.189.079.079.189.07614
October 01, 20259.039.29.29.29.031,743
September 30, 20259.079.079.079.079.03213
September 29, 20259.069.039.039.1993,738
September 26, 20259.39.259.259.39.251,000
September 25, 20259.29.29.29.29.21,970
September 24, 20259.279.29.29.279.22,000
September 23, 20259.419.499.499.499.34,706
September 22, 20259.229.619.619.859.225,653
September 19, 20259.329.889.889.939.25,934
September 18, 20259.469.259.259.969.196,400
September 17, 20258.819.319.319.58.816,196
September 16, 20259.549.679.679.979.314,200
September 15, 20259.69.69.69.69.6500
September 12, 20259.769.69.69.979.512,806
September 11, 20259.49.49.49.499.324,142
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved