NORTECH SYS Historical Stock Price

Below is the stock price history for Nortech Sys NSYS. Data is recorded each day for the historical open, high, low, close and volume. The Nortech Sys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Nortech Sys Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-10 3.80 3.80 3.80 3.80 2,000
2018-01-08 3.75 3.76 3.73 3.76 400
2018-01-05 3.86 3.86 3.86 3.86 100
2018-01-04 3.91 3.91 3.91 3.91 100
2018-01-03 3.92 3.92 3.92 3.92 2
2018-01-02 4.07 4.30 4.07 4.30 200
2017-12-29 3.91 3.91 3.91 3.91 1,300
2017-12-27 3.96 3.96 3.88 3.88 1,800
2017-12-14 4.04 4.04 4.04 4.04 170
2017-12-07 3.88 3.88 3.88 3.88 100
2017-12-04 4.06 4.06 4.06 4.06 8
2017-11-30 4.47 4.47 4.47 4.47 5
2017-11-28 4.30 4.30 4.30 4.30 90
2017-11-20 4.50 4.63 4.50 4.63 700
2017-11-16 4.45 4.51 4.45 4.51 490
2017-11-15 4.20 4.20 4.20 4.20 247
2017-11-14 3.82 3.82 3.82 3.82 100
2017-11-10 4.03 4.03 4.03 4.03 100
2017-11-09 4.14 4.14 4.14 4.14 300
2017-11-08 4.10 4.10 4.10 4.10 230
2017-11-06 4.43 4.43 4.02 4.02 270
2017-11-01 4.00 4.00 4.00 4.00 100
2017-10-31 4.26 4.26 4.21 4.21 200
2017-10-27 3.98 3.98 3.98 3.98 400
2017-10-26 3.98 3.99 3.93 3.99 358
2017-10-25 4.12 5.84 4.12 4.36 11,180
2017-10-24 4.05 4.05 3.90 3.90 160
2017-10-20 4.10 4.10 4.05 4.05 263
2017-10-19 4.17 4.24 4.17 4.24 1,400
2017-10-18 3.91 4.34 3.91 4.19 21,894

» More Nortech Sys Stock Price History

To see other companies like Nortech Sys (NSYS), view our stock market today for news, and other data.