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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$3.14$3.144,800——
2011-12-29$2.93$2.931,300——
2011-12-28$3.08$3.08500——
2011-12-27$3.08$3.08400——
2011-12-23$3.02$3.024,000——
2011-12-22$3.07$3.074,500——
2011-12-21$2.83$2.835,600——
2011-12-20$2.60$2.6012,600——
2011-12-19$2.51$2.515,400——
2011-12-16$2.75$2.751,200——
2011-12-15$2.75$2.756,900——
2011-12-14$2.82$2.824,200——
2011-12-13$3.02$3.021,300——
2011-12-12$3.32$3.323,100——
2011-12-09$3.35$3.351,200——
2011-12-08$3.26$3.26100——
2011-12-07$2.81$2.810——
2011-12-06$2.81$2.81200——
2011-12-05$3.01$3.010——
2011-12-02$3.01$3.012,900——
2011-12-01$3.28$3.280——
2011-11-30$3.28$3.282,500——
2011-11-29$3.01$3.010——
2011-11-28$3.01$3.01400——
2011-11-25$3.11$3.110——
2011-11-23$3.11$3.11600——
2011-11-22$3.33$3.330——
2011-11-21$3.33$3.330——
2011-11-18$3.33$3.330——
2011-11-17$3.33$3.330——
2011-11-16$3.33$3.331,600——
2011-11-15$3.35$3.353,900——
2011-11-14$3.35$3.350——
2011-11-11$3.35$3.354,500——
2011-11-10$3.27$3.27300——
2011-11-09$3.27$3.27100——
2011-11-08$3.34$3.341,500——
2011-11-07$3.14$3.142,600——
2011-11-04$3.30$3.304,200——
2011-11-03$3.12$3.1212,300——
2011-11-02$3.09$3.091,100——
2011-11-01$2.93$2.933,000——
2011-10-31$3.30$3.303,100——
2011-10-28$3.00$3.003,400——
2011-10-27$3.05$3.05800——
2011-10-26$3.20$3.200——
2011-10-25$3.20$3.200——
2011-10-24$3.20$3.200——
2011-10-21$3.20$3.200——
2011-10-20$3.20$3.200——
2011-10-19$3.20$3.200——
2011-10-18$3.20$3.200——
2011-10-17$3.20$3.200——
2011-10-14$3.20$3.20200——
2011-10-13$3.22$3.222,200——
2011-10-12$3.10$3.100——
2011-10-11$3.10$3.101,900——
2011-10-10$3.37$3.370——
2011-10-07$3.37$3.370——
2011-10-06$3.37$3.370——
2011-10-05$3.37$3.370——
2011-10-04$3.37$3.370——
2011-10-03$3.37$3.370——
2011-09-30$3.37$3.370——
2011-09-29$3.37$3.370——
2011-09-28$3.37$3.370——
2011-09-27$3.37$3.3714,800——
2011-09-26$3.22$3.221,200——
2011-09-23$3.04$3.040——
2011-09-22$3.04$3.041,500——
2011-09-21$3.20$3.204,700——
2011-09-20$3.30$3.300——
2011-09-19$3.30$3.300——
2011-09-16$3.30$3.300——
2011-09-15$3.30$3.30100——
2011-09-14$3.10$3.100——
2011-09-13$3.10$3.10100——
2011-09-12$3.35$3.35200——
2011-09-09$3.64$3.640——
2011-09-08$3.64$3.640——
2011-09-07$3.64$3.640——
2011-09-06$3.64$3.64300——
2011-09-02$3.64$3.640——
2011-09-01$3.64$3.64200——
2011-08-31$3.64$3.64100——
2011-08-30$3.65$3.651,000——
2011-08-29$3.67$3.671,000——
2011-08-26$3.78$3.780——
2011-08-25$3.78$3.780——
2011-08-24$3.78$3.78500——
2011-08-23$3.60$3.603,100——
2011-08-22$3.30$3.30700——
2011-08-19$3.38$3.385,900——
2011-08-18$3.80$3.80100——
2011-08-17$3.80$3.804,000——
2011-08-16$3.80$3.800——
2011-08-15$3.80$3.801,000——
2011-08-12$3.80$3.808,600——
2011-08-11$3.31$3.319,400——
2011-08-10$3.55$3.55900——
2011-08-09$3.55$3.550——
2011-08-08$3.55$3.55600——
2011-08-05$3.53$3.53300——
2011-08-04$3.71$3.71400——
2011-08-03$3.65$3.650——
2011-08-02$3.65$3.652,000——
2011-08-01$3.56$3.562,600——
2011-07-29$3.75$3.750——
2011-07-28$3.75$3.750——
2011-07-27$3.75$3.750——
2011-07-26$3.75$3.750——
2011-07-25$3.75$3.753,200——
2011-07-22$3.85$3.85600——
2011-07-21$3.80$3.8012,300——
2011-07-20$3.71$3.71300——
2011-07-19$3.77$3.77700——
2011-07-18$3.89$3.891,200——
2011-07-15$3.61$3.61600——
2011-07-14$3.90$3.902,300——
2011-07-13$3.66$3.660——
2011-07-12$3.66$3.660——
2011-07-11$3.66$3.662,400——
2011-07-08$3.72$3.724,200——
2011-07-07$3.90$3.904,300——
2011-07-06$3.81$3.810——
2011-07-05$3.81$3.81400——
2011-07-01$3.90$3.900——
2011-06-30$3.90$3.901,600——
2011-06-29$3.89$3.890——
2011-06-28$3.89$3.890——
2011-06-27$3.89$3.89200——
2011-06-24$3.80$3.800——
2011-06-23$3.80$3.800——
2011-06-22$3.80$3.800——
2011-06-21$3.80$3.801,100——
2011-06-20$3.75$3.75400——
2011-06-17$3.72$3.721,100——
2011-06-16$3.74$3.74800——
2011-06-15$3.53$3.53100——
2011-06-14$3.56$3.56700——
2011-06-13$3.61$3.613,200——
2011-06-10$3.87$3.87800——
2011-06-09$3.99$3.994,400——
2011-06-08$4.00$4.000——
2011-06-07$4.00$4.002,000——
2011-06-06$3.95$3.95700——
2011-06-03$3.95$3.951,100——
2011-06-02$3.95$3.950——
2011-06-01$3.95$3.951,900——
2011-05-31$3.90$3.90100——
2011-05-27$3.95$3.95200——
2011-05-26$3.95$3.95600——
2011-05-25$4.00$4.00300——
2011-05-24$4.07$4.070——
2011-05-23$4.07$4.070——
2011-05-20$4.07$4.07800——
2011-05-19$4.01$4.010——
2011-05-18$4.01$4.012,000——
2011-05-17$3.90$3.900——
2011-05-16$3.90$3.900——
2011-05-13$3.90$3.905,500——
2011-05-12$3.74$3.7431,400——
2011-05-11$3.53$3.53600——
2011-05-10$3.57$3.570——
2011-05-09$3.57$3.57300——
2011-05-06$3.52$3.523,000——
2011-05-05$3.52$3.521,800——
2011-05-04$3.51$3.511,000——
2011-05-03$3.52$3.521,100——
2011-05-02$3.78$3.781,500——
2011-04-29$3.92$3.920——
2011-04-28$3.92$3.921,300——
2011-04-27$3.71$3.710——
2011-04-26$3.71$3.710——
2011-04-25$3.71$3.710——
2011-04-21$3.71$3.71600——
2011-04-20$3.73$3.730——
2011-04-19$3.73$3.730——
2011-04-18$3.73$3.730——
2011-04-15$3.73$3.732,100——
2011-04-14$3.76$3.76900——
2011-04-13$3.89$3.890——
2011-04-12$3.89$3.891,600——
2011-04-11$3.87$3.871,300——
2011-04-08$3.95$3.95400——
2011-04-07$3.77$3.77400——
2011-04-06$3.86$3.860——
2011-04-05$3.86$3.86500——
2011-04-04$3.90$3.901,300——
2011-04-01$3.98$3.983,100——
2011-03-31$4.08$4.087,700——
2011-03-30$4.12$4.12200——
2011-03-29$4.03$4.03600——
2011-03-28$4.07$4.07200——
2011-03-25$4.03$4.032,100——
2011-03-24$4.12$4.121,300——
2011-03-23$4.09$4.091,300——
2011-03-22$4.20$4.200——
2011-03-21$4.20$4.2014,400——
2011-03-18$4.02$4.020——
2011-03-17$4.02$4.022,100——
2011-03-16$4.05$4.051,100——
2011-03-15$4.19$4.199,200——
2011-03-14$4.42$4.421,000——
2011-03-11$4.40$4.40500——
2011-03-10$4.49$4.49500——
2011-03-09$4.75$4.75500——
2011-03-08$4.66$4.661,300——
2011-03-07$4.67$4.672,100——
2011-03-04$4.45$4.451,300——
2011-03-03$4.49$4.490——
2011-03-02$4.49$4.492,200——
2011-03-01$4.34$4.340——
2011-02-28$4.34$4.341,700——
2011-02-25$4.25$4.253,100——
2011-02-24$4.08$4.08500——
2011-02-23$4.00$4.00800——
2011-02-22$4.16$4.161,500——
2011-02-18$4.15$4.15100——
2011-02-17$4.15$4.15900——
2011-02-16$4.16$4.161,300——
2011-02-15$4.17$4.170——
2011-02-14$4.17$4.170——
2011-02-11$4.17$4.170——
2011-02-10$4.17$4.170——
2011-02-09$4.17$4.170——
2011-02-08$4.17$4.170——
2011-02-07$4.17$4.170——
2011-02-04$4.17$4.177,300——
2011-02-03$4.15$4.150——
2011-02-02$4.15$4.151,200——
2011-02-01$4.16$4.160——
2011-01-31$4.16$4.160——
2011-01-28$4.16$4.16300——
2011-01-27$4.22$4.22400——
2011-01-26$4.53$4.530——
2011-01-25$4.53$4.53300——
2011-01-24$4.12$4.12200——
2011-01-21$4.25$4.250——
2011-01-20$4.25$4.250——
2011-01-19$4.25$4.250——
2011-01-18$4.25$4.253,000——
2011-01-14$4.27$4.271,900——
2011-01-13$4.60$4.600——
2011-01-12$4.60$4.60300——
2011-01-11$4.69$4.690——
2011-01-10$4.69$4.690——
2011-01-07$4.69$4.690——
2011-01-06$4.69$4.69300——
2011-01-05$4.92$4.921,800——
2011-01-04$4.13$4.130——
2011-01-03$4.13$4.130——