Nortech Systems Inc (NSYS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.0499 | 7.86436056659 | 13.3501 | 15 | 13.19 | 7409 | 14.12652328 | CS |
| 4 | 0.72 | 5.26315789474 | 13.68 | 15 | 13.1 | 9965 | 13.57208312 | CS |
| 12 | -2.94 | -16.955017301 | 17.34 | 19.15 | 10.19 | 13073 | 13.2747072 | CS |
| 26 | 4.85 | 50.7853403141 | 9.55 | 19.15 | 9.13 | 9569 | 13.50001303 | CS |
| 52 | 4.66 | 47.8439425051 | 9.74 | 19.15 | 7.45 | 6735 | 12.22508694 | CS |
| 156 | 5.39 | 59.8224195339 | 9.01 | 19.56 | 7.45 | 7902 | 11.92118802 | CS |
| 260 | 10.75 | 294.520547945 | 3.65 | 19.56 | 2.52 | 44304 | 5.65477639 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 14.4 | 0.27 | 1.91 | 14.19 | 14.86 | 14.07 | 2947 |
| 1721342100 | 14.13 | -0.61 | -4.14 | 14.75 | 15 | 14.0501 | 5116 |
| 1721255700 | 14.74 | 0.29 | 1.97 | 14.51 | 14.9753 | 14.51 | 6174 |
| 1721169300 | 14.455 | 1.03 | 7.63 | 13.4 | 14.6994 | 13.4 | 14765 |
| 1721082900 | 13.43 | 0.24 | 1.82 | 13.43 | 13.5499 | 13.26 | 6976 |
| 1720823700 | 13.19 | -0.16 | -1.20 | 13.3501 | 13.45 | 13.19 | 4038 |
| 1720737300 | 13.35 | 0.16 | 1.21 | 13.31 | 13.3703 | 13.19 | 4417 |
| 1720650900 | 13.19 | -0.05 | -0.38 | 13.16 | 13.55 | 13.15 | 7246 |
| 1720564500 | 13.24 | -0.15 | -1.12 | 13.66 | 14.7245 | 13.16 | 6603 |
| 1720478100 | 13.39 | 0.19 | 1.44 | 13.32 | 14.9631 | 13.2 | 21368 |
| 1720218900 | 13.2 | 0.1 | 0.76 | 13.26 | 13.55 | 13.1 | 11296 |
| 1720040640 | 13.1 | -0.08 | -0.61 | 13.2 | 13.54 | 13.1 | 6264 |
| 1719959700 | 13.18 | -0.32 | -2.37 | 13.69 | 13.77 | 13.18 | 14269 |
| 1719873300 | 13.5 | 0.16 | 1.20 | 13.65 | 13.67 | 13.4062 | 7848 |
| 1719614100 | 13.34 | 0 | 0.00 | 13.34 | 13.34 | 13.34 | 0 |
| 1719527700 | 13.34 | -0.5 | -3.61 | 14.03 | 14.03 | 13.33 | 9283 |
| 1719441300 | 13.84 | -0.38 | -2.67 | 14.2 | 14.57 | 13.5531 | 13454 |
| 1719354900 | 14.22 | 0.8 | 5.96 | 13.41 | 14.6 | 13.41 | 15024 |
| 1719268500 | 13.42 | 0.31 | 2.36 | 13.36 | 13.9 | 13.11 | 11650 |
| 1719009300 | 13.11 | -0.44 | -3.25 | 13.68 | 13.8967 | 13.1 | 16046 |
| 1718922900 | 13.55 | 0.68 | 5.28 | 13.56 | 13.9599 | 13.1 | 20459 |
| 1718750100 | 12.87 | -0.01 | -0.08 | 13.19 | 13.785 | 12.8 | 38645 |
| 1718663700 | 12.88 | 1.92 | 17.52 | 12.02 | 12.88 | 11.8 | 51219 |
| 1718404500 | 10.96 | -0.06 | -0.52 | 10.8 | 11.02 | 10.56 | 4297 |
| 1718318100 | 11.017 | -0.1 | -0.93 | 11.12 | 11.1699 | 10.788 | 4790 |
| 1718231700 | 11.12 | 0.4 | 3.73 | 10.8 | 11.38 | 10.8 | 8846 |
| 1718145300 | 10.72 | -0.1 | -0.92 | 10.78 | 10.78 | 10.19 | 9075 |
| 1718058900 | 10.82 | -0.27 | -2.39 | 11 | 11.02 | 10.79 | 4130 |
| 1717799700 | 11.085 | -0.02 | -0.14 | 11 | 11.3399 | 10.7 | 9540 |
| 1717713300 | 11.1 | -0.23 | -2.03 | 11.18 | 11.27 | 11 | 7217 |
| 1717626900 | 11.33 | 0.3 | 2.73 | 11.01 | 11.48 | 10.9599 | 7431 |
| 1717540500 | 11.0285 | -0.36 | -3.17 | 11.32 | 11.38 | 11 | 6430 |
| 1717454100 | 11.39 | -0.47 | -3.96 | 11.8 | 11.8 | 10.84 | 22705 |
| 1717194900 | 11.8601 | -0.03 | -0.25 | 11.87 | 12.0249 | 11.805 | 2944 |
| 1717108500 | 11.89 | 0.25 | 2.15 | 11.64 | 11.9609 | 11.59 | 6290 |
| 1717022100 | 11.64 | -0.04 | -0.34 | 11.44 | 12.02 | 11.33 | 5800 |
| 1716935700 | 11.68 | -0.65 | -5.27 | 12.3 | 12.44 | 11.37 | 5594 |
| 1716590100 | 12.33 | 0.43 | 3.61 | 11.62 | 12.33 | 11.49 | 2022 |
| 1716503700 | 11.9 | 0.12 | 1.02 | 11.54 | 11.91 | 11.2301 | 4122 |
| 1716417300 | 11.78 | 0.14 | 1.20 | 11.87 | 11.87 | 11.413 | 8797 |
| 1716330900 | 11.64 | 0.58 | 5.24 | 10.88 | 11.64 | 10.88 | 6175 |
| 1716244500 | 11.06 | -0.9 | -7.53 | 11.61 | 11.99 | 10.7601 | 23748 |
| 1715985300 | 11.96 | 0.6 | 5.28 | 11.2 | 12.0659 | 10.95 | 14756 |
| 1715898900 | 11.3601 | -0.71 | -5.88 | 12.26 | 12.636 | 11.2602 | 24589 |
| 1715812500 | 12.07 | -3.3 | -21.47 | 14.5 | 14.96 | 10.9 | 107481 |
| 1715726100 | 15.37 | -0.49 | -3.09 | 15.81 | 16.4285 | 15.37 | 5122 |
| 1715639700 | 15.86 | -0.14 | -0.88 | 16.11 | 16.11 | 14.9687 | 7921 |
| 1715380500 | 16 | -0.26 | -1.60 | 16.469999 | 17.885 | 16 | 12590 |
| 1715294100 | 16.26 | 0.67 | 4.30 | 15.66 | 16.48 | 15.66 | 6271 |
| 1715207700 | 15.59 | 0.38 | 2.50 | 15.21 | 15.91 | 15.21 | 4037 |
| 1715121300 | 15.21 | 0.03 | 0.20 | 15.08 | 15.5 | 15.08 | 4035 |
| 1715034900 | 15.18 | -0.41 | -2.60 | 15.83 | 15.89 | 14.78 | 18582 |
| 1714775700 | 15.5858 | -0.43 | -2.71 | 15.9 | 15.9 | 15.3519 | 12606 |
| 1714689300 | 16.02 | -0.57 | -3.44 | 16.399999 | 16.399999 | 15.71 | 6453 |
| 1714602900 | 16.5899 | -0.45 | -2.64 | 17.28 | 17.28 | 15.86 | 12828 |
| 1714516500 | 17.04 | -0.87 | -4.86 | 17.37 | 18.7398 | 17 | 28723 |
| 1714430100 | 17.91 | 0.6 | 3.47 | 17.35 | 19.15 | 16.77 | 18417 |
| 1714170900 | 17.31 | 0.01 | 0.06 | 17.34 | 17.64 | 17.2701 | 11358 |
| 1714084500 | 17.3 | -0.09 | -0.52 | 17.16 | 17.6 | 17.1 | 7808 |
| 1713998100 | 17.39 | 0.27 | 1.58 | 17.22 | 17.64 | 17.22 | 5290 |
| 1713911700 | 17.12 | 0.19 | 1.09 | 16.87 | 17.64 | 16.87 | 17367 |
| 1713825300 | 16.935 | 0.49 | 3.01 | 16.26 | 17.62 | 16.26 | 14904 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
