NASDAQ:NSYS | Historical Stock Price | NORTECH SYSTEMS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-06-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.02$3.12$4.82$7.45$11.51$17.781993-06-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$2.13$2.136,300——
1999-12-30$2.63$2.633,700——
1999-12-29$2.63$2.635,600——
1999-12-28$2.75$2.754,000——
1999-12-27$2.63$2.638,700——
1999-12-23$2.56$2.561,500——
1999-12-22$2.75$2.75100——
1999-12-21$2.63$2.63200——
1999-12-20$2.75$2.751,900——
1999-12-17$2.66$2.662,900——
1999-12-16$2.75$2.750——
1999-12-15$2.75$2.75900——
1999-12-14$2.88$2.882,900——
1999-12-13$2.88$2.88700——
1999-12-10$2.75$2.75400——
1999-12-09$2.75$2.752,800——
1999-12-08$2.75$2.752,300——
1999-12-07$2.75$2.7511,600——
1999-12-06$3.00$3.001,800——
1999-12-03$3.25$3.253,700——
1999-12-02$3.13$3.134,000——
1999-12-01$3.13$3.134,600——
1999-11-30$3.56$3.5611,500——
1999-11-29$3.38$3.385,800——
1999-11-26$3.38$3.384,000——
1999-11-24$3.38$3.388,800——
1999-11-23$3.38$3.3854,900——
1999-11-22$2.63$2.631,500——
1999-11-19$2.75$2.751,000——
1999-11-18$2.75$2.751,300——
1999-11-17$3.16$3.165,300——
1999-11-16$2.50$2.508,600——
1999-11-15$3.16$3.161,700——
1999-11-12$3.25$3.2522,100——
1999-11-11$3.69$3.6916,900——
1999-11-10$2.25$2.255,600——
1999-11-09$2.63$2.633,300——
1999-11-08$2.06$2.066,300——
1999-11-05$1.50$1.505,900——
1999-11-04$2.00$2.003,000——
1999-11-03$2.13$2.13400——
1999-11-02$2.13$2.130——
1999-11-01$2.13$2.137,800——
1999-10-29$2.00$2.003,100——
1999-10-28$2.13$2.131,100——
1999-10-27$2.13$2.130——
1999-10-26$2.13$2.13200——
1999-10-25$2.13$2.132,000——
1999-10-22$2.25$2.25600——
1999-10-21$2.25$2.252,100——
1999-10-20$2.25$2.250——
1999-10-19$2.25$2.250——
1999-10-18$2.25$2.252,400——
1999-10-15$2.13$2.132,800——
1999-10-14$2.25$2.256,500——
1999-10-13$2.25$2.25300——
1999-10-12$2.38$2.383,400——
1999-10-11$2.50$2.50100——
1999-10-08$2.13$2.131,100——
1999-10-07$2.44$2.441,200——
1999-10-06$2.25$2.25200——
1999-10-05$2.31$2.310——
1999-10-04$2.31$2.312,600——
1999-10-01$2.25$2.253,500——
1999-09-30$2.50$2.500——
1999-09-29$2.50$2.501,200——
1999-09-28$2.38$2.380——
1999-09-27$2.38$2.38500——
1999-09-24$2.56$2.564,000——
1999-09-23$2.69$2.69200——
1999-09-22$2.69$2.690——
1999-09-21$2.69$2.690——
1999-09-20$2.69$2.69300——
1999-09-17$2.69$2.69100——
1999-09-16$2.75$2.75300——
1999-09-15$2.69$2.693,000——
1999-09-14$2.69$2.69300——
1999-09-13$2.75$2.750——
1999-09-10$2.75$2.75300——
1999-09-09$2.75$2.751,500——
1999-09-08$2.63$2.630——
1999-09-07$2.63$2.631,200——
1999-09-03$2.75$2.752,400——
1999-09-02$2.75$2.75500——
1999-09-01$2.50$2.500——
1999-08-31$2.50$2.503,700——
1999-08-30$2.75$2.750——
1999-08-27$2.75$2.751,000——
1999-08-26$2.75$2.757,100——
1999-08-25$2.81$2.810——
1999-08-24$2.81$2.810——
1999-08-23$2.81$2.811,500——
1999-08-20$3.00$3.000——
1999-08-19$3.00$3.000——
1999-08-18$3.00$3.000——
1999-08-17$3.00$3.000——
1999-08-16$3.00$3.000——
1999-08-13$3.00$3.008,400——
1999-08-12$3.25$3.25500——
1999-08-11$3.00$3.008,800——
1999-08-10$2.75$2.751,300——
1999-08-09$2.50$2.50700——
1999-08-06$2.88$2.880——
1999-08-05$2.88$2.880——
1999-08-04$2.88$2.88700——
1999-08-03$3.00$3.001,300——
1999-08-02$3.31$3.310——
1999-07-30$3.31$3.310——
1999-07-29$3.31$3.310——
1999-07-28$3.31$3.31200——
1999-07-27$3.06$3.061,000——
1999-07-26$3.06$3.060——
1999-07-23$3.06$3.06400——
1999-07-22$3.00$3.00600——
1999-07-21$2.94$2.942,000——
1999-07-20$2.88$2.883,700——
1999-07-19$3.06$3.064,000——
1999-07-16$3.06$3.06500——
1999-07-15$3.06$3.06900——
1999-07-14$3.06$3.06100——
1999-07-13$3.06$3.062,000——
1999-07-12$3.06$3.060——
1999-07-09$3.06$3.06700——
1999-07-08$3.06$3.06300——
1999-07-07$3.13$3.13500——
1999-07-06$3.13$3.13500——
1999-07-02$3.13$3.130——
1999-07-01$3.13$3.13300——
1999-06-30$3.13$3.130——
1999-06-29$3.13$3.130——
1999-06-28$3.13$3.130——
1999-06-25$3.13$3.130——
1999-06-24$3.13$3.13400——
1999-06-23$3.19$3.19100——
1999-06-22$3.19$3.190——
1999-06-21$3.19$3.19600——
1999-06-18$3.06$3.060——
1999-06-17$3.06$3.06200——
1999-06-16$3.02$3.024,000——
1999-06-15$3.00$3.00900——
1999-06-14$3.00$3.000——
1999-06-11$3.00$3.000——
1999-06-10$3.00$3.001,000——
1999-06-09$3.09$3.09100——
1999-06-08$3.00$3.006,600——
1999-06-07$2.88$2.880——
1999-06-04$2.88$2.881,400——
1999-06-03$3.00$3.00400——
1999-06-02$3.00$3.00900——
1999-06-01$3.00$3.003,400——
1999-05-28$3.09$3.09300——
1999-05-27$3.13$3.130——
1999-05-26$3.13$3.134,000——
1999-05-25$2.94$2.940——
1999-05-24$2.94$2.94500——
1999-05-21$3.09$3.095,400——
1999-05-20$2.94$2.94500——
1999-05-19$2.88$2.88200——
1999-05-18$2.94$2.944,100——
1999-05-17$3.13$3.13600——
1999-05-14$2.88$2.88300——
1999-05-13$2.88$2.88400——
1999-05-12$3.13$3.130——
1999-05-11$3.13$3.138,100——
1999-05-10$3.00$3.002,900——
1999-05-07$3.31$3.31100——
1999-05-06$3.00$3.001,000——
1999-05-05$3.38$3.380——
1999-05-04$3.38$3.38200——
1999-05-03$3.00$3.000——
1999-04-30$3.00$3.001,000——
1999-04-29$3.13$3.131,000——
1999-04-28$3.56$3.565,400——
1999-04-27$3.50$3.501,800——
1999-04-26$2.88$2.885,500——
1999-04-23$3.31$3.3115,000——
1999-04-22$2.94$2.9417,300——
1999-04-21$3.06$3.06200——
1999-04-20$3.06$3.060——
1999-04-19$3.06$3.060——
1999-04-16$3.06$3.060——
1999-04-15$3.06$3.06100——
1999-04-14$3.06$3.06800——
1999-04-13$3.06$3.060——
1999-04-12$3.06$3.06100——
1999-04-09$3.13$3.1310,800——
1999-04-08$3.25$3.25100——
1999-04-07$3.31$3.31400——
1999-04-06$3.25$3.250——
1999-04-05$3.25$3.250——
1999-04-01$3.25$3.255,900——
1999-03-31$3.31$3.316,300——
1999-03-30$3.44$3.442,000——
1999-03-29$3.44$3.44700——
1999-03-26$3.44$3.442,000——
1999-03-25$3.66$3.6640,000——
1999-03-24$3.44$3.4410,500——
1999-03-23$3.50$3.500——
1999-03-22$3.50$3.502,400——
1999-03-19$3.63$3.6323,100——
1999-03-18$3.63$3.635,000——
1999-03-17$3.63$3.63900——
1999-03-16$3.63$3.635,900——
1999-03-15$3.69$3.690——
1999-03-12$3.69$3.691,500——
1999-03-11$3.88$3.880——
1999-03-10$3.88$3.883,900——
1999-03-09$3.69$3.690——
1999-03-08$3.69$3.69200——
1999-03-05$3.63$3.632,400——
1999-03-04$3.63$3.630——
1999-03-03$3.63$3.632,000——
1999-03-02$3.63$3.630——
1999-03-01$3.63$3.634,000——
1999-02-26$3.50$3.500——
1999-02-25$3.50$3.502,200——
1999-02-24$3.67$3.6718,400——
1999-02-23$4.00$4.000——
1999-02-22$4.00$4.00100——
1999-02-19$3.88$3.884,700——
1999-02-18$3.50$3.501,300——
1999-02-17$3.63$3.63100——
1999-02-16$3.75$3.757,000——
1999-02-12$3.63$3.631,000——
1999-02-11$3.63$3.631,400——
1999-02-10$3.63$3.63500——
1999-02-09$3.63$3.63600——
1999-02-08$3.75$3.756,000——
1999-02-05$3.63$3.630——
1999-02-04$3.63$3.630——
1999-02-03$3.63$3.631,000——
1999-02-02$4.00$4.001,100——
1999-02-01$3.88$3.8813,500——
1999-01-29$4.00$4.007,500——
1999-01-28$3.75$3.751,800——
1999-01-27$4.03$4.03400——
1999-01-26$3.81$3.81900——
1999-01-25$4.06$4.062,400——
1999-01-22$3.81$3.810——
1999-01-21$3.81$3.810——
1999-01-20$3.81$3.814,200——
1999-01-19$3.63$3.63200——
1999-01-15$3.63$3.632,900——
1999-01-14$3.75$3.751,000——
1999-01-13$3.75$3.752,100——
1999-01-12$3.75$3.7512,500——
1999-01-11$3.56$3.560——
1999-01-08$3.56$3.562,000——
1999-01-07$3.63$3.630——
1999-01-06$3.63$3.631,900——
1999-01-05$3.81$3.81100——
1999-01-04$3.50$3.505,700——