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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$4.13$4.131,000——
2010-12-30$4.10$4.1015,000——
2010-12-29$4.10$4.10100——
2010-12-28$4.05$4.051,900——
2010-12-27$4.05$4.05300——
2010-12-23$4.05$4.05200——
2010-12-22$4.05$4.053,000——
2010-12-21$4.05$4.05300——
2010-12-20$4.01$4.01400——
2010-12-17$4.05$4.05100——
2010-12-16$4.07$4.071,200——
2010-12-15$3.86$3.860——
2010-12-14$3.86$3.861,700——
2010-12-13$3.95$3.95400——
2010-12-10$3.98$3.980——
2010-12-09$3.98$3.980——
2010-12-08$3.98$3.980——
2010-12-07$3.98$3.980——
2010-12-06$3.98$3.98400——
2010-12-03$4.35$4.350——
2010-12-02$4.35$4.350——
2010-12-01$4.35$4.350——
2010-11-30$4.35$4.35400——
2010-11-29$4.22$4.221,300——
2010-11-26$4.62$4.62300——
2010-11-24$4.24$4.24200——
2010-11-23$4.43$4.432,100——
2010-11-22$4.51$4.51800——
2010-11-19$4.35$4.35500——
2010-11-18$3.95$3.958,300——
2010-11-17$4.15$4.153,800——
2010-11-16$3.94$3.941,900——
2010-11-15$4.24$4.2410,900——
2010-11-12$4.12$4.12600——
2010-11-11$4.30$4.30800——
2010-11-10$3.95$3.950——
2010-11-09$3.95$3.95500——
2010-11-08$4.00$4.005,400——
2010-11-05$3.85$3.851,300——
2010-11-04$3.75$3.750——
2010-11-03$3.75$3.750——
2010-11-02$3.75$3.75400——
2010-11-01$3.77$3.770——
2010-10-29$3.77$3.775,100——
2010-10-28$3.71$3.71200——
2010-10-27$3.65$3.650——
2010-10-26$3.65$3.65500——
2010-10-25$3.72$3.720——
2010-10-22$3.72$3.720——
2010-10-21$3.72$3.722,000——
2010-10-20$3.73$3.731,300——
2010-10-19$3.57$3.571,000——
2010-10-18$3.58$3.582,100——
2010-10-15$3.57$3.57200——
2010-10-14$3.57$3.570——
2010-10-13$3.57$3.57400——
2010-10-12$3.33$3.330——
2010-10-11$3.33$3.33300——
2010-10-08$3.32$3.321,000——
2010-10-07$3.59$3.59500——
2010-10-06$3.59$3.590——
2010-10-05$3.59$3.590——
2010-10-04$3.59$3.590——
2010-10-01$3.59$3.59100——
2010-09-30$3.58$3.58200——
2010-09-29$3.24$3.240——
2010-09-28$3.24$3.24100——
2010-09-27$3.35$3.35500——
2010-09-24$3.30$3.30500——
2010-09-23$3.50$3.50600——
2010-09-22$3.36$3.360——
2010-09-21$3.36$3.360——
2010-09-20$3.36$3.36400——
2010-09-17$3.10$3.104,500——
2010-09-16$3.74$3.740——
2010-09-15$3.74$3.740——
2010-09-14$3.74$3.740——
2010-09-13$3.74$3.740——
2010-09-10$3.74$3.740——
2010-09-09$3.74$3.740——
2010-09-08$3.74$3.740——
2010-09-07$3.74$3.740——
2010-09-03$3.74$3.740——
2010-09-02$3.74$3.740——
2010-09-01$3.74$3.74600——
2010-08-31$3.74$3.740——
2010-08-30$3.74$3.740——
2010-08-27$3.74$3.740——
2010-08-26$3.74$3.740——
2010-08-25$3.74$3.74300——
2010-08-24$3.65$3.650——
2010-08-23$3.65$3.650——
2010-08-20$3.65$3.650——
2010-08-19$3.65$3.65200——
2010-08-18$3.55$3.550——
2010-08-17$3.55$3.551,500——
2010-08-16$3.61$3.610——
2010-08-13$3.61$3.610——
2010-08-12$3.61$3.6125,800——
2010-08-11$3.70$3.70400——
2010-08-10$3.68$3.680——
2010-08-09$3.68$3.680——
2010-08-06$3.68$3.680——
2010-08-05$3.68$3.68300——
2010-08-04$3.75$3.750——
2010-08-03$3.75$3.751,100——
2010-08-02$3.60$3.600——
2010-07-30$3.60$3.601,300——
2010-07-29$3.40$3.40200——
2010-07-28$3.40$3.400——
2010-07-27$3.40$3.401,000——
2010-07-26$3.40$3.401,500——
2010-07-23$3.40$3.402,600——
2010-07-22$3.40$3.401,200——
2010-07-21$3.46$3.46400——
2010-07-20$3.70$3.70100——
2010-07-19$3.70$3.702,000——
2010-07-16$3.70$3.701,400——
2010-07-15$3.65$3.65100——
2010-07-14$3.55$3.550——
2010-07-13$3.55$3.551,000——
2010-07-12$3.64$3.640——
2010-07-09$3.64$3.640——
2010-07-08$3.64$3.640——
2010-07-07$3.64$3.640——
2010-07-06$3.64$3.64800——
2010-07-02$3.69$3.69200——
2010-07-01$3.75$3.750——
2010-06-30$3.75$3.750——
2010-06-29$3.75$3.754,400——
2010-06-28$3.80$3.800——
2010-06-25$3.80$3.800——
2010-06-24$3.80$3.807,400——
2010-06-23$3.80$3.801,300——
2010-06-22$3.80$3.80200——
2010-06-21$3.84$3.840——
2010-06-18$3.84$3.84100——
2010-06-17$3.83$3.831,100——
2010-06-16$3.82$3.820——
2010-06-15$3.82$3.82800——
2010-06-14$3.82$3.820——
2010-06-11$3.82$3.820——
2010-06-10$3.82$3.820——
2010-06-09$3.82$3.820——
2010-06-08$3.82$3.820——
2010-06-07$3.82$3.823,200——
2010-06-04$3.75$3.75200——
2010-06-03$3.87$3.870——
2010-06-02$3.87$3.87400——
2010-06-01$3.79$3.790——
2010-05-28$3.79$3.790——
2010-05-27$3.79$3.790——
2010-05-26$3.79$3.790——
2010-05-25$3.79$3.790——
2010-05-24$3.79$3.790——
2010-05-21$3.79$3.790——
2010-05-20$3.79$3.790——
2010-05-19$3.79$3.790——
2010-05-18$3.79$3.796,100——
2010-05-17$3.73$3.73700——
2010-05-14$3.90$3.900——
2010-05-13$3.90$3.9020,200——
2010-05-12$3.99$3.993,800——
2010-05-11$3.91$3.911,100——
2010-05-10$3.81$3.81600——
2010-05-07$3.97$3.970——
2010-05-06$3.97$3.977,800——
2010-05-05$3.93$3.930——
2010-05-04$3.93$3.930——
2010-05-03$3.93$3.932,000——
2010-04-30$3.90$3.90500——
2010-04-29$3.85$3.851,200——
2010-04-28$3.84$3.84400——
2010-04-27$3.80$3.802,800——
2010-04-26$3.80$3.80500——
2010-04-23$3.80$3.802,600——
2010-04-22$3.75$3.751,200——
2010-04-21$3.67$3.67200——
2010-04-20$3.60$3.60600——
2010-04-19$3.59$3.591,300——
2010-04-16$3.59$3.593,900——
2010-04-15$3.50$3.506,300——
2010-04-14$3.60$3.60200——
2010-04-13$3.55$3.55300——
2010-04-12$3.50$3.500——
2010-04-09$3.50$3.50700——
2010-04-08$3.39$3.39400——
2010-04-07$3.50$3.50900——
2010-04-06$3.50$3.50400——
2010-04-05$3.32$3.32400——
2010-04-01$3.38$3.38500——
2010-03-31$3.46$3.463,200——
2010-03-30$3.31$3.313,300——
2010-03-29$3.46$3.46900——
2010-03-26$3.65$3.650——
2010-03-25$3.65$3.650——
2010-03-24$3.65$3.651,300——
2010-03-23$3.77$3.771,400——
2010-03-22$3.70$3.704,200——
2010-03-19$3.70$3.702,000——
2010-03-18$3.52$3.521,100——
2010-03-17$3.41$3.410——
2010-03-16$3.41$3.410——
2010-03-15$3.41$3.412,900——
2010-03-12$3.42$3.42200——
2010-03-11$3.30$3.300——
2010-03-10$3.30$3.303,100——
2010-03-09$3.15$3.154,200——
2010-03-08$3.18$3.180——
2010-03-05$3.18$3.1814,300——
2010-03-04$3.11$3.114,800——
2010-03-03$3.25$3.25500——
2010-03-02$3.18$3.181,700——
2010-03-01$3.37$3.372,100——
2010-02-26$3.13$3.131,300——
2010-02-25$3.13$3.130——
2010-02-24$3.13$3.13300——
2010-02-23$3.10$3.101,900——
2010-02-22$3.30$3.30300——
2010-02-19$3.25$3.25400——
2010-02-18$3.21$3.21100——
2010-02-17$3.10$3.101,000——
2010-02-16$3.12$3.122,800——
2010-02-12$3.25$3.253,000——
2010-02-11$3.08$3.082,000——
2010-02-10$3.32$3.325,300——
2010-02-09$3.30$3.305,700——
2010-02-08$3.09$3.090——
2010-02-05$3.09$3.090——
2010-02-04$3.09$3.091,200——
2010-02-03$3.10$3.100——
2010-02-02$3.10$3.101,300——
2010-02-01$3.07$3.071,000——
2010-01-29$3.10$3.102,500——
2010-01-28$3.45$3.450——
2010-01-27$3.45$3.450——
2010-01-26$3.45$3.45900——
2010-01-25$3.39$3.39400——
2010-01-22$3.35$3.35800——
2010-01-21$3.36$3.360——
2010-01-20$3.36$3.361,000——
2010-01-19$3.45$3.453,000——
2010-01-15$3.41$3.413,900——
2010-01-14$3.40$3.402,200——
2010-01-13$3.43$3.439,800——
2010-01-12$3.20$3.201,200——
2010-01-11$3.19$3.190——
2010-01-08$3.19$3.190——
2010-01-07$3.19$3.190——
2010-01-06$3.19$3.19600——
2010-01-05$3.10$3.102,600——
2010-01-04$3.20$3.20700——