Free Trial

Nortech Systems (NSYS) Stock Chart & Stock Price History

Nortech Systems logo
$11.96
+0.25 (+2.13%)
(As of 11/1/2024 ET)

Nortech Systems Stock Price Performance

5 Day
Performance
-1.16%
1 Month
Performance
-5.08%
3 Month
Performance
-17.37%
6 Month
Performance
-24.11%
Year-To-Date
Performance
+26.96%
1 Year
Performance
+46.21%
Receive NSYS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Nortech Systems and its competitors with MarketBeat's FREE daily newsletter

NSYS Stock Chart for Saturday, November, 2, 2024

Nortech Systems Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$11.40$11.96
+4.91%
$11.96$11.013,514 shs$33.01 million
10/31/2024$11.65$11.40
-2.15%
$11.99$11.401,548 shs$31.43 million
10/30/2024$11.81$11.65
-1.35%
$12.10$11.651,067 shs$32.12 million
10/29/2024$12.10$11.81
-2.40%
$12.75$11.812,400 shs$32.56 million
10/28/2024$12.17$12.10
-0.58%
$12.26$12.012,154 shs$33.36 million
10/25/2024$12.05$12.17
+1.00%
$12.31$11.916,533 shs$33.55 million
10/24/2024$12.41$12.05
-2.90%
$12.44$12.05791 shs$33.22 million
10/23/2024$12.50$12.41
-0.72%
$12.41$12.071,630 shs$34.21 million
10/22/2024$12.29$12.50
+1.71%
$12.69$11.986,396 shs$34.46 million
10/21/2024$12.28$12.29
+0.08%
$12.55$12.017,631 shs$33.88 million
10/18/2024$12.53$12.10
-3.47%
$12.40$12.10729 shs$33.36 million
10/17/2024$12.28$12.53
+2.07%
$12.99$12.452,655 shs$34.56 million
10/16/2024$12.49$12.28
-1.68%
$12.49$12.284,283 shs$33.86 million
10/15/2024$12.49$12.49$12.49$12.49829 shs$34.44 million
10/14/2024$12.99$12.49
-3.82%
$12.99$12.492,289 shs$34.44 million
10/11/2024$12.18$12.46
+2.30%
$12.99$12.342,614 shs$34.39 million
10/10/2024$12.43$12.18
-2.03%
$12.90$12.161,884 shs$33.58 million
10/09/2024$12.13$12.43
+2.50%
$12.68$12.161,553 shs$34.28 million
10/08/2024$12.05$12.13
+0.66%
$12.29$12.051,757 shs$33.44 million
10/07/2024$12.30$12.05
-2.04%
$12.75$12.0115,558 shs$33.22 million
10/04/2024$12.44$12.30
-1.11%
$13.90$12.0117,843 shs$33.92 million
10/03/2024$12.60$12.44
-1.27%
$13.51$12.443,675 shs$34.30 million
10/02/2024$11.80$12.60
+6.78%
$13.48$12.509,910 shs$34.74 million
10/01/2024$11.71$11.80
+0.77%
$12.15$11.622,213 shs$32.53 million
09/30/2024$12.05$11.71
-2.84%
$12.50$11.7112,709 shs$32.28 million
09/27/2024$12.04$12.05
+0.08%
$12.84$12.055,530 shs$33.22 million
09/26/2024$12.13$12.04
-0.74%
$12.89$12.049,995 shs$33.23 million
09/25/2024$11.65$12.13
+4.12%
$12.44$11.7411,264 shs$33.48 million
09/24/2024$11.65$11.65$12.04$11.613,099 shs$32.12 million
09/23/2024$11.99$11.65
-2.84%
$12.11$11.603,225 shs$32.12 million
09/20/2024$11.26$11.99
+6.48%
$12.13$11.554,404 shs$33.06 million
09/19/2024$11.83$11.26
-4.82%
$12.39$11.264,614 shs$31.04 million
09/18/2024$11.75$11.83
+0.71%
$11.83$11.76940 shs$32.62 million
09/17/2024$11.94$11.75
-1.62%
$12.56$11.726,283 shs$32.42 million
09/16/2024$11.66$11.94
+2.40%
$11.98$11.323,241 shs$32.95 million
09/13/2024$11.50$11.66
+1.39%
$11.78$11.561,418 shs$32.18 million
09/12/2024$11.60$11.50
-0.86%
$11.74$11.502,135 shs$31.74 million
09/11/2024$11.96$11.60
-3.01%
$11.99$11.511,759 shs$32.02 million
09/10/2024$11.91$11.96
+0.42%
$11.97$11.601,795 shs$33.01 million
09/09/2024$11.74$11.91
+1.42%
$11.98$11.781,159 shs$32.87 million
Nvidia warning urgent (Ad)

I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again.

09/06/2024$11.56$11.91
+3.03%
$11.91$11.201,726 shs$32.84 million
09/05/2024$11.70$11.56
-1.20%
$11.86$11.5011,263 shs$31.87 million
09/04/2024$11.83$11.70
-1.10%
$12.00$11.504,260 shs$32.26 million
09/03/2024$12.32$11.83
-3.98%
$12.98$11.2016,195 shs$32.65 million
09/02/2024$12.32$12.32$13.02$12.212,500 shs$34.00 million
08/30/2024$12.52$12.32
-1.60%
$13.02$12.212,508 shs$33.97 million
08/29/2024$12.67$12.52
-1.18%
$13.46$12.426,387 shs$34.52 million
08/28/2024$12.35$12.67
+2.59%
$12.67$12.344,726 shs$34.93 million
08/27/2024$12.83$12.35
-3.74%
$12.69$12.355,159 shs$34.05 million
08/26/2024$12.71$12.83
+0.94%
$12.85$12.532,858 shs$35.37 million
08/23/2024$12.77$12.83
+0.47%
$13.04$12.595,256 shs$35.37 million
08/22/2024$12.18$12.77
+4.89%
$13.12$12.288,967 shs$35.21 million
08/21/2024$11.45$12.18
+6.33%
$12.18$11.0615,616 shs$33.57 million
08/20/2024$11.47$11.45
-0.17%
$11.47$11.0911,253 shs$31.57 million
08/19/2024$11.27$11.47
+1.82%
$11.64$11.0017,254 shs$31.62 million
08/16/2024$11.57$11.27
-2.59%
$11.88$11.248,688 shs$31.06 million
08/15/2024$11.74$11.57
-1.49%
$12.01$11.516,207 shs$31.89 million
08/14/2024$11.98$11.74
-2.00%
$12.39$11.745,284 shs$32.37 million
08/13/2024$11.50$11.98
+4.17%
$12.23$11.527,255 shs$33.03 million
08/12/2024$12.42$11.50
-7.41%
$12.08$11.5017,882 shs$31.71 million
08/09/2024$13.10$12.42
-5.19%
$13.63$12.0020,910 shs$34.24 million
08/08/2024$13.77$13.10
-4.87%
$14.49$13.1027,416 shs$36.12 million
08/07/2024$14.09$13.77
-2.27%
$14.22$13.773,081 shs$38.01 million
08/06/2024$13.67$14.09
+3.07%
$14.36$13.587,399 shs$38.89 million
08/05/2024$14.47$13.67
-5.55%
$14.10$13.5010,049 shs$37.73 million
08/02/2024$14.35$14.47
+0.86%
$14.88$14.086,457 shs$39.95 million
08/01/2024$14.46$14.35
-0.76%
$15.42$14.207,561 shs$39.61 million


This page (NASDAQ:NSYS) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners