-
5 DAY PERFORMANCE
+4.24% -
1 MONTH PERFORMANCE
+4.77% -
3 MONTH PERFORMANCE
-6.82% -
6 MONTH PERFORMANCE
-17.23% -
YEAR-TO-DATE PERFORMANCE
+30.57% -
1 YEAR PERFORMANCE
+46.43%
Nortech Systems Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $13.90 | $12.30 (-11.51%) | $13.90 | $12.01 | 17,767 | $33.95 M |
| 10/03/2024 | $13.51 | $12.44 (-7.92%) | $13.51 | $12.44 | 3,700 | $34.34 M |
| 10/02/2024 | $12.59 | $12.60 (0.08%) | $13.48 | $12.50 | 9,910 | $34.78 M |
| 10/01/2024 | $11.62 | $11.80 (1.55%) | $12.15 | $11.62 | 2,213 | $32.57 M |
| 09/30/2024 | $12.06 | $11.71 (-2.9%) | $12.50 | $11.71 | 12,800 | $32.32 M |
| 09/27/2024 | $12.09 | $12.05 (-0.33%) | $12.84 | $12.05 | 5,530 | $33.26 M |
| 09/26/2024 | $12.15 | $12.04 (-0.91%) | $12.89 | $12.04 | 10,000 | $33.23 M |
| 09/25/2024 | $11.74 | $12.13 (3.32%) | $12.44 | $11.74 | 11,300 | $33.48 M |
| 09/24/2024 | $11.79 | $11.65 (-1.19%) | $12.04 | $11.61 | 3,100 | $32.15 M |
| 09/23/2024 | $11.99 | $11.65 (-2.84%) | $12.11 | $11.60 | 3,225 | $32.15 M |
| 09/20/2024 | $11.55 | $11.99 (3.81%) | $12.13 | $11.55 | 4,404 | $33.09 M |
| 09/19/2024 | $11.97 | $11.26 (-5.93%) | $12.39 | $11.26 | 4,614 | $31.08 M |
| 09/18/2024 | $11.76 | $11.83 (0.6%) | $11.83 | $11.76 | 940 | $32.65 M |
| 09/17/2024 | $11.95 | $11.75 (-1.67%) | $12.56 | $11.72 | 6,300 | $32.43 M |
| 09/16/2024 | $11.32 | $11.70 (3.36%) | $11.98 | $11.32 | 3,241 | $32.29 M |
| 09/13/2024 | $11.73 | $11.66 (-0.6%) | $11.78 | $11.56 | 1,418 | $32.18 M |
| 09/12/2024 | $11.54 | $11.50 (-0.35%) | $11.74 | $11.50 | 2,135 | $31.74 M |
| 09/11/2024 | $11.60 | $11.60 (0%) | $11.99 | $11.51 | 1,800 | $32.02 M |
| 09/10/2024 | $11.95 | $11.96 (0.08%) | $11.97 | $11.60 | 1,800 | $33.01 M |
| 09/09/2024 | $11.98 | $11.91 (-0.58%) | $11.98 | $11.78 | 1,200 | $32.87 M |
| 09/06/2024 | $11.45 | $11.74 (2.53%) | $11.74 | $11.20 | 1,727 | $32.40 M |
| 09/05/2024 | $11.59 | $11.56 (-0.26%) | $11.86 | $11.50 | 11,300 | $31.91 M |
| 09/04/2024 | $11.50 | $11.70 (1.74%) | $12.00 | $11.50 | 4,300 | $32.29 M |
| 09/03/2024 | $12.28 | $11.83 (-3.66%) | $12.98 | $11.20 | 16,200 | $32.65 M |
| 08/30/2024 | $12.40 | $12.32 (-0.65%) | $13.02 | $12.21 | 2,508 | $34.00 M |
| 08/29/2024 | $12.82 | $12.52 (-2.34%) | $13.50 | $12.42 | 6,500 | $34.56 M |
| 08/28/2024 | $12.41 | $12.51 (0.81%) | $12.53 | $12.34 | 4,726 | $34.53 M |
| 08/27/2024 | $12.53 | $12.35 (-1.44%) | $12.69 | $12.35 | 5,200 | $34.09 M |
| 08/26/2024 | $12.75 | $12.60 (-1.18%) | $12.85 | $12.53 | 2,900 | $34.78 M |
| 08/23/2024 | $12.67 | $12.71 (0.32%) | $13.04 | $12.59 | 5,300 | $35.08 M |
| 08/22/2024 | $12.32 | $12.77 (3.65%) | $13.12 | $12.28 | 9,000 | $35.25 M |
| 08/21/2024 | $11.45 | $12.18 (6.38%) | $12.18 | $11.06 | 15,618 | $33.62 M |
| 08/20/2024 | $11.22 | $11.45 (2.05%) | $11.47 | $11.09 | 11,300 | $31.60 M |
| 08/19/2024 | $11.00 | $11.47 (4.27%) | $11.64 | $11.00 | 17,300 | $31.66 M |
| 08/16/2024 | $11.59 | $11.27 (-2.76%) | $11.88 | $11.24 | 8,700 | $31.11 M |
| 08/15/2024 | $11.71 | $11.57 (-1.2%) | $12.01 | $11.51 | 6,207 | $31.93 M |
| 08/14/2024 | $11.79 | $11.74 (-0.42%) | $12.39 | $11.74 | 5,300 | $32.40 M |
| 08/13/2024 | $11.52 | $11.98 (3.99%) | $12.23 | $11.52 | 7,300 | $33.07 M |
| 08/12/2024 | $12.08 | $11.50 (-4.8%) | $12.08 | $11.50 | 17,900 | $31.74 M |
| 08/09/2024 | $13.04 | $12.42 (-4.75%) | $13.63 | $12.00 | 20,940 | $34.28 M |
| 08/08/2024 | $13.50 | $13.10 (-2.96%) | $14.49 | $13.07 | 27,416 | $36.16 M |
| 08/07/2024 | $14.22 | $13.77 (-3.16%) | $14.22 | $13.77 | 3,100 | $38.01 M |
| 08/06/2024 | $13.58 | $14.09 (3.76%) | $14.36 | $13.58 | 7,405 | $38.89 M |
| 08/05/2024 | $14.10 | $13.67 (-3.05%) | $14.10 | $13.50 | 10,100 | $37.73 M |
| 08/02/2024 | $14.15 | $14.47 (2.26%) | $14.88 | $14.08 | 6,500 | $39.68 M |
| 08/01/2024 | $14.46 | $14.35 (-0.76%) | $15.42 | $14.20 | 7,600 | $39.36 M |
| 07/31/2024 | $15.04 | $14.46 (-3.86%) | $15.10 | $14.24 | 10,625 | $39.66 M |
| 07/30/2024 | $15.23 | $14.98 (-1.64%) | $15.23 | $14.59 | 4,200 | $41.08 M |
| 07/29/2024 | $14.70 | $14.89 (1.29%) | $15.10 | $14.65 | 7,435 | $40.84 M |
| 07/26/2024 | $15.55 | $14.81 (-4.76%) | $15.55 | $14.57 | 4,229 | $40.62 M |
| 07/25/2024 | $15.11 | $14.72 (-2.58%) | $15.23 | $14.72 | 9,848 | $40.37 M |
| 07/24/2024 | $15.15 | $15.08 (-0.46%) | $15.16 | $14.61 | 8,614 | $41.36 M |
| 07/23/2024 | $14.77 | $15.02 (1.69%) | $15.10 | $14.52 | 11,526 | $41.19 M |
| 07/22/2024 | $14.99 | $14.53 (-3.07%) | $14.99 | $14.16 | 10,578 | $39.85 M |
| 07/19/2024 | $14.50 | $14.40 (-0.69%) | $14.86 | $14.07 | 2,947 | $39.49 M |
| 07/18/2024 | $14.75 | $14.13 (-4.2%) | $15.00 | $14.05 | 5,116 | $38.75 M |
| 07/17/2024 | $14.51 | $14.74 (1.59%) | $14.98 | $14.51 | 6,174 | $40.42 M |
| 07/16/2024 | $13.40 | $14.46 (7.91%) | $14.70 | $13.40 | 14,765 | $39.66 M |
| 07/15/2024 | $13.40 | $13.43 (0.22%) | $13.55 | $13.26 | 6,976 | $36.83 M |
| 07/12/2024 | $13.35 | $13.19 (-1.2%) | $13.45 | $13.19 | 4,038 | $36.17 M |
| 07/11/2024 | $13.19 | $13.35 (1.21%) | $13.37 | $13.19 | 4,417 | $36.61 M |
| 07/10/2024 | $13.16 | $13.19 (0.23%) | $13.55 | $13.15 | 7,246 | $36.17 M |
| 07/09/2024 | $13.66 | $13.24 (-3.07%) | $14.72 | $13.16 | 6,603 | $36.31 M |
| 07/08/2024 | $13.32 | $13.39 (0.53%) | $14.96 | $13.32 | 21,621 | $36.72 M |