NasdaqCM - Delayed Quote USD

Nortech Systems Incorporated (NSYS)

17.12 +0.51 (+3.07%)
At close: April 23 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 16.87 17.64 16.87 17.12 17.12 17,400
Apr 22, 2024 16.26 17.62 16.26 16.93 16.93 14,900
Apr 19, 2024 16.29 16.44 15.99 16.44 16.44 3,700
Apr 18, 2024 16.40 16.51 16.08 16.51 16.51 4,100
Apr 17, 2024 17.00 17.00 16.51 16.51 16.51 2,000
Apr 16, 2024 16.03 16.61 16.03 16.50 16.50 6,500
Apr 15, 2024 16.06 16.86 16.00 16.55 16.55 7,500
Apr 12, 2024 16.50 16.94 15.72 16.00 16.00 6,500
Apr 11, 2024 16.53 16.85 16.27 16.27 16.27 4,500
Apr 10, 2024 16.97 17.64 16.16 16.27 16.27 14,300
Apr 9, 2024 16.08 17.72 16.08 17.51 17.51 21,500
Apr 8, 2024 15.05 16.74 15.03 15.82 15.82 23,200
Apr 5, 2024 14.75 15.00 14.55 14.86 14.86 13,300
Apr 4, 2024 14.24 14.76 14.22 14.31 14.31 10,500
Apr 3, 2024 13.75 14.17 13.75 13.95 13.95 5,000
Apr 2, 2024 14.18 14.18 13.75 13.95 13.95 3,500
Apr 1, 2024 13.89 14.20 13.50 14.17 14.17 15,600
Mar 28, 2024 13.52 14.00 13.30 13.35 13.35 5,200
Mar 27, 2024 13.38 13.80 13.20 13.21 13.21 12,800
Mar 26, 2024 13.70 13.71 13.26 13.62 13.62 2,700
Mar 25, 2024 14.35 14.35 13.70 13.70 13.70 11,300
Mar 22, 2024 13.60 14.25 13.12 14.24 14.24 25,300
Mar 21, 2024 13.27 13.65 12.80 13.40 13.40 74,000
Mar 20, 2024 11.44 11.44 10.68 10.69 10.69 8,000
Mar 19, 2024 10.45 10.62 10.45 10.62 10.62 500
Mar 18, 2024 11.08 11.08 10.79 11.07 11.07 5,800
Mar 15, 2024 10.76 11.10 10.57 10.85 10.85 1,600
Mar 14, 2024 10.33 10.50 10.14 10.50 10.50 700
Mar 13, 2024 11.39 11.39 11.20 11.34 11.34 1,100
Mar 12, 2024 11.25 11.35 11.20 11.20 11.20 2,400
Mar 11, 2024 11.19 11.19 11.19 11.19 11.19 300
Mar 8, 2024 11.19 11.19 11.00 11.19 11.19 1,600
Mar 7, 2024 10.78 11.23 10.74 10.93 10.93 1,800
Mar 6, 2024 11.50 11.66 10.75 10.75 10.75 6,900
Mar 5, 2024 11.77 11.91 11.55 11.55 11.55 1,500
Mar 4, 2024 11.62 11.90 11.20 11.90 11.90 4,600
Mar 1, 2024 12.23 12.28 11.68 11.68 11.68 1,800
Feb 29, 2024 12.40 12.47 12.16 12.16 12.16 3,400
Feb 28, 2024 12.18 12.47 12.08 12.35 12.35 10,000
Feb 27, 2024 12.09 12.10 11.50 12.10 12.10 2,300
Feb 26, 2024 11.80 12.26 11.80 12.10 12.10 2,300
Feb 23, 2024 12.14 12.27 11.53 11.63 11.63 1,800
Feb 22, 2024 12.10 12.15 11.71 12.14 12.14 6,700
Feb 21, 2024 12.20 12.25 11.84 12.10 12.10 4,900
Feb 20, 2024 12.25 12.25 11.94 12.24 12.24 1,300
Feb 16, 2024 11.75 11.75 11.75 11.75 11.75 600
Feb 15, 2024 11.95 12.19 11.90 11.90 11.90 5,500
Feb 14, 2024 11.49 11.95 11.49 11.95 11.95 2,100
Feb 13, 2024 10.94 11.30 10.94 11.30 11.30 3,500
Feb 12, 2024 11.28 11.28 11.19 11.28 11.28 2,600
Feb 9, 2024 11.50 11.50 11.12 11.12 11.12 400
Feb 8, 2024 10.85 11.50 10.85 11.18 11.18 2,400
Feb 7, 2024 10.88 11.50 10.51 11.50 11.50 3,900
Feb 6, 2024 10.67 10.99 10.67 10.97 10.97 6,300
Feb 5, 2024 10.59 10.59 10.08 10.10 10.10 1,500
Feb 2, 2024 10.69 10.69 10.60 10.67 10.67 700
Feb 1, 2024 10.50 10.69 10.50 10.69 10.69 6,500
Jan 31, 2024 10.30 10.59 10.29 10.50 10.50 6,300
Jan 30, 2024 10.25 10.39 10.20 10.25 10.25 2,100
Jan 29, 2024 10.09 10.19 10.09 10.19 10.19 1,600
Jan 26, 2024 9.50 9.88 9.50 9.72 9.72 4,800
Jan 25, 2024 9.70 9.70 9.70 9.70 9.70 300
Jan 24, 2024 9.53 9.53 9.15 9.50 9.50 2,200
Jan 23, 2024 9.30 9.30 9.25 9.25 9.25 1,600
Jan 22, 2024 9.35 9.35 9.13 9.30 9.30 3,300
Jan 19, 2024 9.55 9.55 9.35 9.35 9.35 6,200
Jan 18, 2024 9.79 9.79 9.70 9.70 9.70 2,400
Jan 17, 2024 10.03 10.03 10.03 10.03 10.03 100
Jan 16, 2024 10.04 10.04 9.70 9.70 9.70 1,100
Jan 12, 2024 9.75 9.75 9.70 9.70 9.70 1,400
Jan 11, 2024 9.70 10.07 9.60 9.75 9.75 2,800
Jan 10, 2024 9.94 9.98 9.75 9.98 9.98 2,500
Jan 9, 2024 9.31 9.87 9.31 9.87 9.87 500
Jan 8, 2024 9.70 10.40 9.50 9.50 9.50 4,300
Jan 5, 2024 9.94 10.00 9.50 9.50 9.50 4,200
Jan 4, 2024 9.93 9.99 9.93 9.94 9.94 2,400
Jan 3, 2024 10.29 10.34 9.90 9.90 9.90 3,500
Jan 2, 2024 9.93 10.14 9.90 10.14 10.14 1,500
Dec 29, 2023 9.62 10.00 9.36 9.42 9.42 2,900
Dec 28, 2023 9.64 10.07 9.64 10.07 10.07 1,300
Dec 27, 2023 9.75 10.03 9.75 9.90 9.90 1,000
Dec 26, 2023 9.81 9.81 9.31 9.68 9.68 2,100
Dec 22, 2023 10.14 10.14 9.73 9.81 9.81 1,300
Dec 21, 2023 9.80 10.14 9.30 9.75 9.75 1,900
Dec 20, 2023 9.79 10.27 9.75 9.75 9.75 5,900
Dec 19, 2023 9.00 9.60 9.00 9.60 9.60 1,700
Dec 18, 2023 9.25 9.44 9.25 9.44 9.44 2,400
Dec 15, 2023 9.11 9.44 8.92 8.92 8.92 1,400
Dec 14, 2023 9.27 9.27 9.00 9.11 9.11 1,300
Dec 13, 2023 8.80 9.22 8.80 9.15 9.15 2,200
Dec 12, 2023 9.00 9.00 9.00 9.00 9.00 400
Dec 11, 2023 9.46 9.46 8.97 9.20 9.20 3,300
Dec 8, 2023 8.93 8.93 8.60 8.90 8.90 3,000
Dec 7, 2023 9.80 9.80 8.60 9.61 9.61 2,500
Dec 6, 2023 9.11 9.46 9.10 9.25 9.25 4,400
Dec 5, 2023 9.04 9.04 8.60 8.60 8.60 500
Dec 4, 2023 9.60 9.60 8.90 9.04 9.04 3,500
Dec 1, 2023 9.70 9.70 9.00 9.00 9.00 5,200
Nov 30, 2023 9.50 9.70 8.70 8.70 8.70 7,100
Nov 29, 2023 9.20 9.20 9.20 9.20 9.20 3,400
Nov 28, 2023 9.57 9.57 9.20 9.20 9.20 700
Nov 27, 2023 9.40 9.45 9.01 9.16 9.16 1,600
Nov 24, 2023 9.65 9.65 9.65 9.65 9.65 400
Nov 22, 2023 9.20 9.20 9.20 9.20 9.20 400
Nov 21, 2023 8.96 9.80 8.96 9.49 9.49 1,600
Nov 20, 2023 9.66 9.66 8.99 9.59 9.59 1,200
Nov 17, 2023 8.76 8.98 8.35 8.98 8.98 700
Nov 16, 2023 8.80 8.80 8.25 8.59 8.59 6,500
Nov 15, 2023 9.25 9.25 9.25 9.25 9.25 -
Nov 14, 2023 9.29 9.29 9.25 9.25 9.25 500
Nov 13, 2023 9.19 9.34 8.91 8.91 8.91 2,200
Nov 10, 2023 9.35 9.45 8.80 9.39 9.39 3,800
Nov 9, 2023 9.28 9.28 8.79 9.06 9.06 8,700
Nov 8, 2023 8.24 8.24 8.24 8.24 8.24 4,900
Nov 7, 2023 7.99 8.46 7.98 8.07 8.07 1,500
Nov 6, 2023 8.10 8.47 8.10 8.44 8.44 1,300
Nov 3, 2023 8.18 8.32 8.10 8.32 8.32 1,700
Nov 2, 2023 8.15 8.18 8.15 8.18 8.18 1,400
Nov 1, 2023 7.50 8.00 7.45 8.00 8.00 5,400
Oct 31, 2023 7.84 7.84 7.50 7.50 7.50 700
Oct 30, 2023 8.03 8.05 7.84 7.98 7.98 800
Oct 27, 2023 8.09 8.09 7.78 8.09 8.09 1,200
Oct 26, 2023 8.03 8.17 7.77 8.01 8.01 4,300
Oct 25, 2023 8.03 8.10 8.03 8.03 8.03 1,100
Oct 24, 2023 8.16 8.17 8.02 8.02 8.02 1,000
Oct 23, 2023 8.09 8.09 8.02 8.02 8.02 1,500
Oct 20, 2023 8.17 8.17 8.02 8.03 8.03 15,200
Oct 19, 2023 8.02 8.17 7.83 8.04 8.04 11,300
Oct 18, 2023 7.95 8.04 7.95 8.02 8.02 3,100
Oct 17, 2023 8.18 8.18 7.96 7.96 7.96 3,600
Oct 16, 2023 8.09 8.10 7.95 7.96 7.96 7,200
Oct 13, 2023 8.38 8.38 7.76 8.12 8.12 6,200
Oct 12, 2023 8.01 8.39 8.01 8.14 8.14 4,200
Oct 11, 2023 8.30 8.47 7.76 8.01 8.01 23,600
Oct 10, 2023 8.75 8.75 8.22 8.31 8.31 11,300
Oct 9, 2023 8.40 8.96 8.32 8.59 8.59 6,900
Oct 6, 2023 8.51 9.01 8.40 8.40 8.40 9,800
Oct 5, 2023 8.50 9.34 8.36 8.67 8.67 7,900
Oct 4, 2023 8.48 9.25 8.21 8.85 8.85 7,800
Oct 3, 2023 8.92 8.95 8.76 8.95 8.95 2,100
Oct 2, 2023 9.00 9.10 8.81 8.98 8.98 5,200
Sep 29, 2023 9.15 9.48 8.77 9.25 9.25 8,400
Sep 28, 2023 9.21 9.52 9.11 9.11 9.11 8,100
Sep 27, 2023 9.50 9.63 9.37 9.50 9.50 5,800
Sep 26, 2023 9.88 9.88 9.40 9.50 9.50 2,200
Sep 25, 2023 9.25 9.97 9.25 9.85 9.85 2,900
Sep 22, 2023 9.75 10.32 9.70 10.03 10.03 6,000
Sep 21, 2023 9.96 9.96 9.70 9.94 9.94 2,300
Sep 20, 2023 9.57 9.71 9.49 9.71 9.71 4,400
Sep 19, 2023 9.69 9.69 9.69 9.69 9.69 100
Sep 18, 2023 9.66 9.69 9.66 9.69 9.69 600
Sep 15, 2023 9.65 9.65 9.57 9.57 9.57 2,600
Sep 14, 2023 9.74 10.30 9.57 10.30 10.30 8,100
Sep 13, 2023 9.97 9.97 9.97 9.97 9.97 200
Sep 12, 2023 9.63 9.75 9.56 9.64 9.64 2,900
Sep 11, 2023 9.71 10.28 9.65 9.65 9.65 5,300
Sep 8, 2023 9.90 10.25 9.61 9.61 9.61 1,900
Sep 7, 2023 9.60 9.81 9.60 9.73 9.73 3,800
Sep 6, 2023 9.80 10.71 9.57 9.80 9.80 3,800
Sep 5, 2023 9.91 10.23 9.86 9.86 9.86 3,700
Sep 1, 2023 10.00 10.31 9.91 9.91 9.91 2,100
Aug 31, 2023 10.18 10.87 10.00 10.44 10.44 1,200
Aug 30, 2023 10.00 10.89 10.00 10.20 10.20 4,400
Aug 29, 2023 9.96 10.29 9.85 10.02 10.02 10,500
Aug 28, 2023 9.88 9.88 9.88 9.88 9.88 -
Aug 25, 2023 9.88 9.88 9.88 9.88 9.88 400
Aug 24, 2023 9.65 9.97 9.61 9.86 9.86 1,300
Aug 23, 2023 9.90 9.99 9.79 9.99 9.99 1,600
Aug 22, 2023 9.57 10.15 9.50 9.68 9.68 6,500
Aug 21, 2023 9.69 9.77 9.55 9.70 9.70 2,800
Aug 18, 2023 9.32 9.90 9.32 9.76 9.76 3,200
Aug 17, 2023 9.50 9.81 9.50 9.65 9.65 5,500
Aug 16, 2023 9.70 9.89 9.37 9.59 9.59 9,500
Aug 15, 2023 9.85 9.85 9.70 9.71 9.71 2,700
Aug 14, 2023 9.68 9.90 9.53 9.90 9.90 8,500
Aug 11, 2023 9.50 9.94 9.24 9.94 9.94 3,700
Aug 10, 2023 9.59 10.09 9.42 9.53 9.53 7,600
Aug 9, 2023 9.25 10.07 8.76 9.61 9.61 15,100
Aug 8, 2023 9.28 9.85 9.08 9.19 9.19 6,800
Aug 7, 2023 9.84 9.84 9.10 9.61 9.61 12,500
Aug 4, 2023 10.01 10.01 9.59 9.72 9.72 3,300
Aug 3, 2023 9.87 10.15 9.67 9.90 9.90 8,400
Aug 2, 2023 9.65 9.87 9.65 9.87 9.87 1,200
Aug 1, 2023 9.68 9.87 9.43 9.61 9.61 11,600
Jul 31, 2023 9.30 9.86 9.30 9.48 9.48 6,200
Jul 28, 2023 9.75 10.09 9.70 9.89 9.89 6,800
Jul 27, 2023 9.90 9.90 9.75 9.85 9.85 1,500
Jul 26, 2023 9.65 9.97 9.65 9.97 9.97 600
Jul 25, 2023 10.00 10.00 9.96 9.96 9.96 1,100
Jul 24, 2023 9.71 10.00 9.66 10.00 10.00 7,500
Jul 21, 2023 9.99 10.25 9.93 10.25 10.25 3,100
Jul 20, 2023 9.71 9.80 9.70 9.80 9.80 1,000
Jul 19, 2023 9.74 10.02 9.70 9.73 9.73 7,200
Jul 18, 2023 9.67 9.84 9.59 9.59 9.59 5,800
Jul 17, 2023 9.70 9.81 9.51 9.70 9.70 6,200
Jul 14, 2023 9.79 9.79 9.69 9.70 9.70 1,400
Jul 13, 2023 9.47 9.88 9.45 9.69 9.69 8,200
Jul 12, 2023 9.50 9.62 9.40 9.41 9.41 15,900
Jul 11, 2023 9.82 10.00 9.35 9.58 9.58 15,000
Jul 10, 2023 9.69 10.10 9.52 9.86 9.86 5,700
Jul 7, 2023 9.68 9.83 9.41 9.41 9.41 4,400
Jul 6, 2023 9.71 9.75 9.24 9.40 9.40 3,000
Jul 5, 2023 9.97 10.40 9.55 9.62 9.62 5,000
Jul 3, 2023 9.71 10.00 9.59 9.60 9.60 5,400
Jun 30, 2023 9.70 10.30 9.51 9.70 9.70 10,900
Jun 29, 2023 10.03 10.03 9.40 9.48 9.48 7,100
Jun 28, 2023 9.46 10.15 9.46 9.50 9.50 8,700
Jun 27, 2023 9.67 10.03 9.45 9.52 9.52 8,300
Jun 26, 2023 9.34 9.78 9.15 9.28 9.28 9,700
Jun 23, 2023 9.46 9.46 9.22 9.22 9.22 6,100
Jun 22, 2023 9.77 10.04 9.04 9.46 9.46 25,300
Jun 21, 2023 10.10 10.49 9.90 10.25 10.25 4,300
Jun 20, 2023 10.62 10.62 9.89 10.01 10.01 10,900
Jun 16, 2023 10.50 10.95 9.41 10.95 10.95 19,700
Jun 15, 2023 10.22 10.99 10.22 10.31 10.31 13,200
Jun 14, 2023 10.67 11.00 10.61 11.00 11.00 4,200
Jun 13, 2023 10.58 11.02 10.44 10.98 10.98 7,300
Jun 12, 2023 10.87 11.25 10.65 10.77 10.77 14,000
Jun 9, 2023 10.30 10.85 9.94 10.41 10.41 13,500
Jun 8, 2023 10.30 11.26 10.10 10.39 10.39 20,200
Jun 7, 2023 10.27 10.66 9.89 10.28 10.28 7,800
Jun 6, 2023 9.55 10.17 9.51 10.14 10.14 3,800
Jun 5, 2023 9.64 9.77 9.50 9.63 9.63 3,800
Jun 2, 2023 9.54 9.81 9.35 9.81 9.81 13,100
Jun 1, 2023 9.58 9.62 9.50 9.62 9.62 5,500
May 31, 2023 9.57 9.66 9.41 9.66 9.66 5,500
May 30, 2023 9.50 10.05 9.38 9.45 9.45 17,200
May 26, 2023 9.41 9.41 9.41 9.41 9.41 400
May 25, 2023 9.80 9.80 9.41 9.41 9.41 1,800
May 24, 2023 9.30 9.55 9.30 9.33 9.33 900
May 23, 2023 9.54 9.81 9.30 9.45 9.45 9,700
May 22, 2023 9.48 10.01 9.23 9.48 9.48 17,400
May 19, 2023 9.15 9.42 9.04 9.23 9.23 7,100
May 18, 2023 9.15 9.46 9.00 9.29 9.29 4,900
May 17, 2023 9.11 9.51 9.00 9.50 9.50 14,400
May 16, 2023 9.39 9.60 9.25 9.25 9.25 6,000
May 15, 2023 9.56 9.71 9.01 9.39 9.39 11,000
May 12, 2023 9.34 9.60 9.30 9.37 9.37 3,800
May 11, 2023 9.50 9.91 9.00 9.67 9.67 8,800
May 10, 2023 10.54 10.70 9.91 10.00 10.00 11,100
May 9, 2023 10.20 10.65 9.85 10.52 10.52 5,400
May 8, 2023 9.88 9.98 9.88 9.98 9.98 1,000
May 5, 2023 9.50 10.19 9.50 10.17 10.17 6,000
May 4, 2023 9.48 9.56 9.15 9.56 9.56 4,100
May 3, 2023 9.50 9.93 9.50 9.75 9.75 5,600
May 2, 2023 9.99 9.99 9.44 9.44 9.44 3,400
May 1, 2023 9.94 9.94 9.94 9.94 9.94 900
Apr 28, 2023 9.90 10.06 9.90 10.00 10.00 1,300
Apr 27, 2023 9.89 10.14 9.80 10.00 10.00 3,400
Apr 26, 2023 10.10 10.10 9.95 9.97 9.97 6,500
Apr 25, 2023 10.25 10.25 9.90 10.05 10.05 7,200
Apr 24, 2023 10.32 10.32 10.07 10.10 10.10 7,400

Related Tickers

BBLGW Bone Biologics Corporation
23.04
+15.20%
 
AIMD Ainos, Inc.
1.0200
+0.99%
 
TIVC Tivic Health Systems, Inc.
1.1293
-0.94%
 
VAPO Vapotherm, Inc.
1.2660
+0.48%
 
ELMD Electromed, Inc.
16.39
+4.26%
 
SONX Sonendo, Inc.
0.0906
-4.29%
 
TLIS Talis Biomedical Corporation
9.01
+0.11%
 
BJDX Bluejay Diagnostics, Inc.
0.6250
+0.81%
 
AFIB Acutus Medical, Inc.
0.1689
+0.78%
 
TNON Tenon Medical, Inc.
0.7101
-4.04%