-
5 DAY PERFORMANCE
+1.66% -
1 MONTH PERFORMANCE
-16.04% -
3 MONTH PERFORMANCE
-18.02% -
6 MONTH PERFORMANCE
-12.44% -
YEAR-TO-DATE PERFORMANCE
+10.62% -
1 YEAR PERFORMANCE
+13.26%
Nortech Systems Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/14/2024 | $12.50 | $12.49 (-0.08%) | $12.99 | $12.49 | 2,300 | $34.47 M |
| 10/11/2024 | $12.42 | $12.99 (4.59%) | $12.99 | $12.33 | 2,614 | $35.85 M |
| 10/10/2024 | $12.90 | $12.18 (-5.58%) | $12.90 | $12.16 | 1,900 | $33.62 M |
| 10/09/2024 | $12.16 | $12.43 (2.22%) | $12.68 | $12.16 | 1,600 | $34.31 M |
| 10/08/2024 | $12.29 | $12.13 (-1.3%) | $12.29 | $12.05 | 2,100 | $33.48 M |
| 10/07/2024 | $12.17 | $12.05 (-0.99%) | $12.75 | $12.01 | 15,600 | $33.26 M |
| 10/04/2024 | $13.90 | $12.30 (-11.51%) | $13.90 | $12.01 | 17,845 | $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 |