5 DAY PERFORMANCE
+0.10%
1 MONTH PERFORMANCE
-13.13%
3 MONTH PERFORMANCE
-20.02%
6 MONTH PERFORMANCE
-25.61%
YEAR-TO-DATE PERFORMANCE
-2.92%
1 YEAR PERFORMANCE
+2.99%
Nortech Systems Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $9.79 | $10.15 (3.68%) | $10.15 | $9.79 | 3,613 | $28.02 M |
| 01/13/2025 | $9.93 | $10.10 (1.71%) | $10.13 | $9.75 | 5,810 | $27.88 M |
| 01/10/2025 | $9.89 | $9.98 (0.91%) | $10.75 | $9.70 | 5,900 | $27.55 M |
| 01/08/2025 | $10.50 | $10.19 (-2.95%) | $10.89 | $9.80 | 10,200 | $28.13 M |
| 01/07/2025 | $11.17 | $10.72 (-4.03%) | $11.77 | $10.54 | 13,410 | $29.59 M |
| 01/06/2025 | $10.34 | $10.89 (5.32%) | $11.67 | $10.30 | 29,400 | $30.06 M |
| 01/03/2025 | $10.94 | $10.53 (-3.75%) | $11.97 | $9.85 | 67,300 | $29.07 M |
| 01/02/2025 | $10.52 | $10.32 (-1.9%) | $10.91 | $9.64 | 3,400 | $28.49 M |
| 12/31/2024 | $10.02 | $10.29 (2.69%) | $10.90 | $10.02 | 2,600 | $28.40 M |
| 12/30/2024 | $9.86 | $10.14 (2.84%) | $11.00 | $9.63 | 5,200 | $27.99 M |
| 12/27/2024 | $10.75 | $10.50 (-2.33%) | $10.96 | $10.24 | 2,100 | $28.98 M |
| 12/26/2024 | $10.92 | $10.75 (-1.56%) | $10.92 | $10.75 | 1,500 | $29.67 M |
| 12/24/2024 | $10.83 | $10.83 (0%) | $10.83 | $10.83 | 0 | $29.90 M |
| 12/23/2024 | $11.00 | $10.83 (-1.55%) | $11.00 | $10.79 | 3,406 | $29.90 M |
| 12/20/2024 | $10.95 | $11.07 (1.1%) | $11.09 | $10.87 | 3,500 | $30.56 M |
| 12/19/2024 | $10.90 | $11.05 (1.38%) | $11.17 | $10.90 | 4,200 | $30.50 M |
| 12/18/2024 | $11.15 | $11.01 (-1.26%) | $11.15 | $11.01 | 1,715 | $30.39 M |
| 12/17/2024 | $10.95 | $11.30 (3.2%) | $11.30 | $10.95 | 2,200 | $31.19 M |
| 12/16/2024 | $11.24 | $11.38 (1.25%) | $11.38 | $11.07 | 1,116 | $31.41 M |
| 12/13/2024 | $11.02 | $11.50 (4.36%) | $11.52 | $11.02 | 1,005 | $31.75 M |
| 12/12/2024 | $11.90 | $11.44 (-3.87%) | $11.90 | $11.44 | 837 | $31.58 M |
| 12/11/2024 | $11.72 | $11.78 (0.51%) | $11.89 | $10.85 | 1,600 | $32.52 M |
| 12/10/2024 | $11.66 | $12.01 (3%) | $12.01 | $10.77 | 4,315 | $33.15 M |
| 12/09/2024 | $11.05 | $11.65 (5.43%) | $11.65 | $10.76 | 10,905 | $32.16 M |
| 12/06/2024 | $10.97 | $11.25 (2.55%) | $11.44 | $10.91 | 3,506 | $31.05 M |
| 12/05/2024 | $10.98 | $10.98 (0%) | $11.03 | $10.82 | 1,740 | $30.31 M |
| 12/04/2024 | $10.94 | $11.20 (2.38%) | $11.23 | $10.94 | 1,500 | $30.92 M |
| 12/03/2024 | $11.45 | $11.28 (-1.48%) | $11.45 | $11.01 | 5,005 | $31.14 M |
| 12/02/2024 | $11.10 | $11.44 (3.06%) | $11.63 | $11.10 | 5,800 | $31.58 M |
| 11/29/2024 | $10.89 | $11.60 (6.52%) | $11.60 | $10.71 | 4,901 | $32.02 M |
| 11/27/2024 | $10.81 | $10.39 (-3.89%) | $10.98 | $10.39 | 1,600 | $28.68 M |
| 11/26/2024 | $11.47 | $10.61 (-7.5%) | $11.50 | $10.00 | 32,700 | $29.29 M |
| 11/25/2024 | $9.88 | $10.11 (2.33%) | $10.70 | $9.88 | 9,000 | $27.91 M |
| 11/22/2024 | $9.90 | $10.42 (5.25%) | $10.42 | $9.82 | 4,821 | $28.76 M |
| 11/21/2024 | $10.36 | $10.39 (0.29%) | $10.39 | $10.25 | 1,400 | $28.68 M |
| 11/20/2024 | $9.92 | $10.11 (1.92%) | $10.48 | $9.92 | 5,900 | $27.91 M |
| 11/19/2024 | $9.85 | $10.20 (3.55%) | $10.49 | $9.85 | 1,400 | $28.16 M |
| 11/18/2024 | $10.51 | $10.25 (-2.47%) | $10.51 | $9.65 | 10,336 | $28.29 M |
| 11/15/2024 | $9.80 | $9.75 (-0.51%) | $10.38 | $9.53 | 5,000 | $26.91 M |
| 11/14/2024 | $10.07 | $9.73 (-3.38%) | $10.07 | $9.67 | 7,800 | $26.86 M |
| 11/13/2024 | $10.34 | $9.89 (-4.35%) | $10.34 | $9.88 | 2,740 | $27.30 M |
| 11/12/2024 | $10.15 | $10.37 (2.17%) | $10.40 | $9.99 | 7,817 | $28.63 M |
| 11/11/2024 | $10.34 | $10.10 (-2.32%) | $10.46 | $10.10 | 8,312 | $27.88 M |
| 11/08/2024 | $9.77 | $9.95 (1.84%) | $10.37 | $9.77 | 12,801 | $27.47 M |
| 11/07/2024 | $11.11 | $10.24 (-7.83%) | $11.50 | $10.00 | 19,311 | $28.27 M |
| 11/06/2024 | $11.56 | $11.80 (2.08%) | $11.80 | $11.56 | 2,076 | $32.57 M |
| 11/05/2024 | $11.14 | $11.58 (3.95%) | $11.58 | $11.14 | 1,100 | $31.97 M |
| 11/04/2024 | $11.01 | $11.34 (3%) | $11.34 | $11.01 | 2,234 | $31.30 M |
| 11/01/2024 | $11.26 | $11.96 (6.22%) | $11.96 | $11.01 | 3,514 | $33.01 M |
| 10/31/2024 | $11.50 | $11.71 (1.83%) | $11.71 | $11.50 | 1,548 | $32.32 M |
| 10/30/2024 | $12.05 | $12.05 (0%) | $12.05 | $12.05 | 1,100 | $33.26 M |
| 10/29/2024 | $12.13 | $11.81 (-2.64%) | $12.75 | $11.81 | 2,400 | $32.60 M |
| 10/28/2024 | $12.26 | $12.10 (-1.31%) | $12.26 | $12.01 | 2,200 | $33.40 M |
| 10/25/2024 | $12.03 | $12.17 (1.16%) | $12.31 | $11.91 | 6,533 | $33.59 M |
| 10/24/2024 | $12.27 | $12.27 (0%) | $12.27 | $12.27 | 800 | $33.87 M |
| 10/23/2024 | $12.37 | $12.41 (0.32%) | $12.41 | $12.07 | 1,630 | $34.25 M |
| 10/22/2024 | $11.98 | $12.50 (4.34%) | $12.69 | $11.98 | 6,400 | $34.50 M |
| 10/21/2024 | $12.14 | $12.29 (1.24%) | $12.55 | $12.01 | 7,636 | $33.92 M |
| 10/18/2024 | $12.40 | $12.28 (-0.97%) | $12.40 | $12.28 | 729 | $33.89 M |
| 10/17/2024 | $12.50 | $12.53 (0.24%) | $12.99 | $12.45 | 2,700 | $34.58 M |
| 10/16/2024 | $12.49 | $12.28 (-1.68%) | $12.49 | $12.28 | 4,300 | $33.89 M |
| 10/15/2024 | $12.49 | $12.49 (0%) | $12.49 | $12.49 | 800 | $34.47 M |