MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NSYS — Nortech Systems Inc
NasdaqNortech Systems Inc
$11.28
+0.23(+2.08%)
- O
- 11.25
- H
- 11.37
- L
- 11.25
- V
- 2.71K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$11.28
Period Return+45.73%
Period High$18.01
Period Low$6.50
Avg Daily Volume15.8K
Total Trading Days365
NSYS — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $11.25 | $11.37 | $11.25 | $11.28 | +$0.23 | +2.08% | 2,714 | $11.28 | $11.25 $11.37 |
| Oct 5, 2026 | $11.54 | $11.58 | $11.05 | $11.05 | $-0.53 | -4.58% | 2,030 | $11.30 | $11.05 $11.58 |
| Oct 2, 2026 | $11.34 | $11.75 | $10.98 | $11.58 | +$0.62 | +5.66% | 4,615 | $11.18 | $10.98 $11.75 |
| Oct 1, 2026 | $11.62 | $11.62 | $10.92 | $10.96 | $-0.25 | -2.23% | 2,857 | $11.10 | $10.92 $11.62 |
| Sep 30, 2026 | $11.16 | $11.44 | $11.00 | $11.21 | +$0.05 | +0.45% | 9,076 | $11.09 | $11.00 $11.44 |
| Sep 29, 2026 | $11.00 | $11.73 | $11.00 | $11.16 | +$0.16 | +1.45% | 12,769 | $11.18 | $11.00 $11.73 |
| Sep 28, 2026 | $11.20 | $11.20 | $11.00 | $11.00 | $-0.28 | -2.48% | 8,397 | $11.05 | $11.00 $11.20 |
| Sep 25, 2026 | $11.23 | $11.45 | $11.23 | $11.28 | +$0.05 | +0.45% | 6,312 | $11.36 | $11.23 $11.45 |
| Sep 24, 2026 | $11.43 | $11.43 | $11.23 | $11.23 | $-0.09 | -0.80% | 935 | $11.35 | $11.23 $11.43 |
| Sep 23, 2026 | $11.32 | $11.42 | $11.32 | $11.32 | $-0.16 | -1.35% | 1,151 | $11.34 | $11.32 $11.42 |
| Sep 22, 2026 | $11.20 | $11.48 | $11.20 | $11.48 | +$0.15 | +1.28% | 5,371 | $11.38 | $11.20 $11.48 |
| Sep 21, 2026 | $11.81 | $11.81 | $11.03 | $11.33 | $-0.46 | -3.90% | 7,558 | $11.33 | $11.03 $11.81 |
| Sep 18, 2026 | $11.71 | $11.96 | $11.37 | $11.79 | +$0.20 | +1.73% | 3,118 | $11.73 | $11.37 $11.96 |
| Sep 17, 2026 | $11.52 | $11.74 | $11.37 | $11.59 | +$0.08 | +0.70% | 5,547 | $11.59 | $11.37 $11.74 |
| Sep 16, 2026 | $11.73 | $11.80 | $11.44 | $11.51 | $-0.04 | -0.35% | 10,921 | $11.57 | $11.44 $11.80 |
| Sep 15, 2026 | $11.23 | $12.21 | $11.14 | $11.55 | +$0.37 | +3.31% | 68,953 | $11.42 | $11.14 $12.21 |
| Sep 14, 2026 | $11.29 | $11.50 | $11.06 | $11.18 | $-0.01 | -0.09% | 27,062 | $11.29 | $11.06 $11.50 |
| Sep 11, 2026 | $11.27 | $11.54 | $11.15 | $11.19 | $-0.24 | -2.10% | 21,787 | $11.32 | $11.15 $11.54 |
| Sep 10, 2026 | $11.73 | $11.82 | $11.18 | $11.43 | $-0.10 | -0.87% | 45,990 | $11.46 | $11.18 $11.82 |
| Sep 9, 2026 | $11.76 | $12.13 | $11.32 | $11.53 | $-0.19 | -1.58% | 6,836 | $11.64 | $11.32 $12.13 |
| Sep 8, 2026 | $11.45 | $11.72 | $11.40 | $11.72 | +$0.01 | +0.04% | 5,732 | $11.56 | $11.40 $11.72 |
| Sep 4, 2026 | $11.30 | $11.78 | $11.30 | $11.71 | +$0.38 | +3.31% | 9,947 | $11.49 | $11.30 $11.78 |
| Sep 3, 2026 | $11.64 | $11.70 | $11.12 | $11.34 | $-0.18 | -1.52% | 18,562 | $11.51 | $11.12 $11.70 |
| Sep 2, 2026 | $11.55 | $11.86 | $11.40 | $11.51 | $-0.04 | -0.35% | 12,772 | $11.56 | $11.40 $11.86 |
| Sep 1, 2026 | $11.50 | $11.64 | $11.47 | $11.55 | $-0.04 | -0.35% | 10,108 | $11.53 | $11.47 $11.64 |
| Aug 31, 2026 | $11.84 | $12.43 | $11.59 | $11.59 | $-0.25 | -2.11% | 10,587 | $11.91 | $11.59 $12.43 |
| Aug 28, 2026 | $12.10 | $12.42 | $11.81 | $11.84 | $-0.47 | -3.82% | 54,015 | $11.95 | $11.81 $12.42 |
| Aug 27, 2026 | $11.79 | $12.69 | $11.79 | $12.31 | +$0.53 | +4.50% | 2,759 | $12.27 | $11.79 $12.69 |
| Aug 26, 2026 | $12.01 | $12.04 | $11.76 | $11.78 | $-0.41 | -3.36% | 7,672 | $11.87 | $11.76 $12.04 |
| Aug 25, 2026 | $11.65 | $12.38 | $11.63 | $12.19 | +$0.54 | +4.64% | 11,102 | $11.96 | $11.63 $12.38 |