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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.00$3.005,200——
2012-12-28$3.04$3.040——
2012-12-27$3.04$3.04200——
2012-12-26$2.90$2.901,500——
2012-12-24$2.90$2.907,900——
2012-12-21$2.91$2.91600——
2012-12-20$2.95$2.950——
2012-12-19$2.95$2.953,900——
2012-12-18$3.10$3.105,700——
2012-12-17$2.93$2.937,100——
2012-12-14$3.11$3.110——
2012-12-13$3.11$3.111,600——
2012-12-12$3.12$3.12500——
2012-12-11$3.26$3.261,100——
2012-12-10$3.20$3.203,800——
2012-12-07$2.98$2.980——
2012-12-06$2.98$2.98100——
2012-12-05$3.00$3.003,100——
2012-12-04$3.00$3.00900——
2012-12-03$2.84$2.842,300——
2012-11-30$2.90$2.903,600——
2012-11-29$2.90$2.902,900——
2012-11-28$3.05$3.05100——
2012-11-27$2.80$2.806,100——
2012-11-26$2.65$2.651,200——
2012-11-23$2.74$2.742,600——
2012-11-21$2.92$2.92200——
2012-11-20$2.85$2.852,200——
2012-11-19$3.00$3.000——
2012-11-16$3.00$3.000——
2012-11-15$3.00$3.00400——
2012-11-14$3.00$3.00600——
2012-11-13$3.02$3.02100——
2012-11-12$2.81$2.81300——
2012-11-09$2.95$2.950——
2012-11-08$2.95$2.950——
2012-11-07$2.95$2.950——
2012-11-06$2.95$2.950——
2012-11-05$2.95$2.951,100——
2012-11-02$3.22$3.220——
2012-11-01$3.22$3.22200——
2012-10-31$3.29$3.291,800——
2012-10-26$2.92$2.921,900——
2012-10-25$3.01$3.01200——
2012-10-24$3.00$3.001,000——
2012-10-23$3.08$3.080——
2012-10-22$3.08$3.080——
2012-10-19$3.08$3.080——
2012-10-18$3.08$3.08500——
2012-10-17$3.25$3.25100——
2012-10-16$3.30$3.30500——
2012-10-15$3.10$3.10900——
2012-10-12$3.30$3.300——
2012-10-11$3.30$3.301,300——
2012-10-10$3.10$3.10300——
2012-10-09$3.30$3.300——
2012-10-08$3.30$3.300——
2012-10-05$3.30$3.30300——
2012-10-04$3.34$3.345,700——
2012-10-03$3.52$3.520——
2012-10-02$3.52$3.520——
2012-10-01$3.52$3.52400——
2012-09-28$3.59$3.594,600——
2012-09-27$3.52$3.520——
2012-09-26$3.52$3.520——
2012-09-25$3.52$3.52200——
2012-09-24$3.47$3.47300——
2012-09-21$3.50$3.500——
2012-09-20$3.50$3.500——
2012-09-19$3.50$3.500——
2012-09-18$3.50$3.500——
2012-09-17$3.50$3.50900——
2012-09-14$3.74$3.741,100——
2012-09-13$3.50$3.50100——
2012-09-12$3.33$3.33200——
2012-09-11$3.40$3.401,500——
2012-09-10$3.28$3.280——
2012-09-07$3.28$3.280——
2012-09-06$3.28$3.285,900——
2012-09-05$3.60$3.60400——
2012-09-04$3.60$3.60700——
2012-08-31$3.60$3.60900——
2012-08-30$3.44$3.440——
2012-08-29$3.44$3.440——
2012-08-28$3.44$3.442,900——
2012-08-27$3.50$3.501,700——
2012-08-24$3.50$3.502,300——
2012-08-23$3.40$3.400——
2012-08-22$3.40$3.40200——
2012-08-21$3.20$3.202,800——
2012-08-20$3.10$3.10200——
2012-08-17$3.07$3.070——
2012-08-16$3.07$3.071,400——
2012-08-15$3.30$3.300——
2012-08-14$3.30$3.305,800——
2012-08-13$3.45$3.45900——
2012-08-10$3.45$3.451,100——
2012-08-09$3.25$3.250——
2012-08-08$3.25$3.251,300——
2012-08-07$3.29$3.291,400——
2012-08-06$3.87$3.87800——
2012-08-03$3.86$3.864,900——
2012-08-02$3.75$3.750——
2012-08-01$3.75$3.750——
2012-07-31$3.75$3.75200——
2012-07-30$3.61$3.610——
2012-07-27$3.61$3.611,100——
2012-07-26$3.74$3.740——
2012-07-25$3.74$3.74100——
2012-07-24$3.45$3.450——
2012-07-23$3.45$3.450——
2012-07-20$3.45$3.452,500——
2012-07-19$3.48$3.482,200——
2012-07-18$3.45$3.451,200——
2012-07-17$3.38$3.380——
2012-07-16$3.38$3.380——
2012-07-13$3.38$3.38600——
2012-07-12$3.33$3.331,100——
2012-07-11$3.50$3.50700——
2012-07-10$3.35$3.350——
2012-07-09$3.35$3.350——
2012-07-06$3.35$3.350——
2012-07-05$3.35$3.35600——
2012-07-03$3.25$3.252,700——
2012-07-02$3.22$3.221,200——
2012-06-29$3.60$3.60700——
2012-06-28$3.75$3.75400——
2012-06-27$3.75$3.75600——
2012-06-26$3.75$3.75300——
2012-06-25$3.75$3.750——
2012-06-22$3.75$3.75600——
2012-06-21$3.75$3.752,200——
2012-06-20$3.50$3.500——
2012-06-19$3.50$3.500——
2012-06-18$3.50$3.500——
2012-06-15$3.50$3.500——
2012-06-14$3.50$3.501,000——
2012-06-13$3.50$3.501,000——
2012-06-12$3.75$3.750——
2012-06-11$3.75$3.75200——
2012-06-08$3.75$3.750——
2012-06-07$3.75$3.751,100——
2012-06-06$3.82$3.820——
2012-06-05$3.82$3.820——
2012-06-04$3.82$3.82100——
2012-06-01$3.83$3.83300——
2012-05-31$3.84$3.84200——
2012-05-30$3.90$3.902,200——
2012-05-29$3.02$3.02300——
2012-05-25$3.51$3.51300——
2012-05-24$3.52$3.521,900——
2012-05-23$3.79$3.79500——
2012-05-22$3.90$3.905,200——
2012-05-21$4.00$4.001,300——
2012-05-18$4.25$4.250——
2012-05-17$4.25$4.250——
2012-05-16$4.25$4.25300——
2012-05-15$4.15$4.15300——
2012-05-14$4.16$4.16100——
2012-05-11$4.11$4.111,000——
2012-05-10$4.27$4.272,500——
2012-05-09$3.62$3.620——
2012-05-08$3.62$3.62200——
2012-05-07$3.61$3.610——
2012-05-04$3.61$3.617,400——
2012-05-03$3.62$3.62400——
2012-05-02$4.20$4.200——
2012-05-01$4.20$4.200——
2012-04-30$4.20$4.203,500——
2012-04-27$3.99$3.990——
2012-04-26$3.99$3.990——
2012-04-25$3.99$3.991,200——
2012-04-24$3.90$3.900——
2012-04-23$3.90$3.90500——
2012-04-20$3.94$3.940——
2012-04-19$3.94$3.940——
2012-04-18$3.94$3.942,200——
2012-04-17$3.94$3.940——
2012-04-16$3.94$3.940——
2012-04-13$3.94$3.940——
2012-04-12$3.94$3.94200——
2012-04-11$3.95$3.950——
2012-04-10$3.95$3.95200——
2012-04-09$4.29$4.29200——
2012-04-05$4.00$4.002,000——
2012-04-04$4.08$4.084,100——
2012-04-03$4.10$4.104,400——
2012-04-02$4.14$4.143,100——
2012-03-30$4.17$4.17500——
2012-03-29$4.18$4.180——
2012-03-28$4.18$4.18700——
2012-03-27$3.93$3.93900——
2012-03-26$3.94$3.941,100——
2012-03-23$3.98$3.984,200——
2012-03-22$3.92$3.92100——
2012-03-21$3.84$3.840——
2012-03-20$3.84$3.840——
2012-03-19$3.84$3.84500——
2012-03-16$4.05$4.050——
2012-03-15$4.05$4.053,000——
2012-03-14$4.06$4.060——
2012-03-13$4.06$4.060——
2012-03-12$4.06$4.06500——
2012-03-09$4.06$4.060——
2012-03-08$4.06$4.06100——
2012-03-07$3.80$3.800——
2012-03-06$3.80$3.800——
2012-03-05$3.80$3.800——
2012-03-02$3.80$3.800——
2012-03-01$3.80$3.804,800——
2012-02-29$4.08$4.08400——
2012-02-28$4.14$4.141,300——
2012-02-27$4.03$4.030——
2012-02-24$4.03$4.031,100——
2012-02-23$3.76$3.760——
2012-02-22$3.76$3.760——
2012-02-21$3.76$3.76100——
2012-02-17$4.08$4.08200——
2012-02-16$4.10$4.100——
2012-02-15$4.10$4.103,100——
2012-02-14$3.97$3.970——
2012-02-13$3.97$3.97200——
2012-02-10$3.94$3.940——
2012-02-09$3.94$3.94100——
2012-02-08$3.82$3.823,200——
2012-02-07$3.84$3.841,600——
2012-02-06$3.74$3.74100——
2012-02-03$3.86$3.860——
2012-02-02$3.86$3.867,000——
2012-02-01$3.90$3.901,300——
2012-01-31$3.95$3.950——
2012-01-30$3.95$3.954,100——
2012-01-27$4.05$4.050——
2012-01-26$4.05$4.054,900——
2012-01-25$4.04$4.042,500——
2012-01-24$3.79$3.795,100——
2012-01-23$3.82$3.820——
2012-01-20$3.82$3.827,700——
2012-01-19$3.48$3.487,900——
2012-01-18$3.23$3.230——
2012-01-17$3.23$3.230——
2012-01-13$3.23$3.234,000——
2012-01-12$3.44$3.441,100——
2012-01-11$3.20$3.200——
2012-01-10$3.20$3.20200——
2012-01-09$3.20$3.2013,000——
2012-01-06$3.20$3.200——
2012-01-05$3.20$3.200——
2012-01-04$3.20$3.200——
2012-01-03$3.20$3.20100——