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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$3.89$3.8937,300——
2016-12-29$3.76$3.769,700——
2016-12-28$3.77$3.776,000——
2016-12-27$3.79$3.7911,100——
2016-12-23$3.94$3.9434,300——
2016-12-22$3.85$3.857,000——
2016-12-21$3.77$3.7711,200——
2016-12-20$3.84$3.840——
2016-12-19$3.84$3.84100——
2016-12-16$3.81$3.811,000——
2016-12-15$3.83$3.831,900——
2016-12-14$3.93$3.931,400——
2016-12-13$3.93$3.93600——
2016-12-12$3.92$3.92900——
2016-12-09$3.83$3.836,300——
2016-12-08$3.98$3.982,400——
2016-12-07$4.04$4.0419,400——
2016-12-06$4.04$4.046,000——
2016-12-05$3.86$3.866,100——
2016-12-02$3.81$3.8123,000——
2016-12-01$3.72$3.7252,800——
2016-11-30$4.05$4.0550,600——
2016-11-29$3.85$3.854,100——
2016-11-28$3.97$3.971,900——
2016-11-25$3.97$3.974,900——
2016-11-23$3.85$3.8515,500——
2016-11-22$3.82$3.8223,700——
2016-11-21$3.91$3.919,500——
2016-11-18$3.83$3.837,200——
2016-11-17$3.88$3.8818,000——
2016-11-16$4.14$4.14128,500——
2016-11-15$3.77$3.7717,400——
2016-11-14$3.76$3.7610,800——
2016-11-11$3.70$3.708,300——
2016-11-10$3.48$3.488,200——
2016-11-09$3.83$3.835,800——
2016-11-08$3.84$3.842,100——
2016-11-07$3.77$3.773,300——
2016-11-04$3.82$3.823,200——
2016-11-03$3.75$3.7520,200——
2016-11-02$3.63$3.632,900——
2016-11-01$3.66$3.661,000——
2016-10-31$3.71$3.710——
2016-10-28$3.71$3.7110,600——
2016-10-27$3.73$3.738,500——
2016-10-26$3.77$3.77800——
2016-10-25$3.86$3.860——
2016-10-24$3.86$3.863,100——
2016-10-21$3.80$3.801,400——
2016-10-20$3.77$3.77900——
2016-10-19$3.76$3.76700——
2016-10-18$3.75$3.7523,600——
2016-10-17$3.71$3.7117,900——
2016-10-14$3.77$3.7716,800——
2016-10-13$3.78$3.78300——
2016-10-12$3.76$3.7620,300——
2016-10-11$3.78$3.7824,700——
2016-10-10$3.78$3.7829,600——
2016-10-07$3.71$3.710——
2016-10-06$3.71$3.711,900——
2016-10-05$3.82$3.821,000——
2016-10-04$3.72$3.7227,800——
2016-10-03$3.75$3.7533,300——
2016-09-30$3.75$3.754,800——
2016-09-29$3.71$3.719,500——
2016-09-28$3.86$3.8689,500——
2016-09-27$3.86$3.8629,600——
2016-09-26$3.90$3.9018,300——
2016-09-23$3.87$3.8714,700——
2016-09-22$4.00$4.0027,400——
2016-09-21$4.06$4.0643,800——
2016-09-20$4.08$4.08112,300——
2016-09-19$4.01$4.016,900——
2016-09-16$4.06$4.0616,400——
2016-09-15$3.86$3.864,000——
2016-09-14$3.88$3.8831,200——
2016-09-13$3.70$3.705,100——
2016-09-12$3.70$3.7042,800——
2016-09-09$3.72$3.727,100——
2016-09-08$3.75$3.7514,400——
2016-09-07$3.73$3.733,200——
2016-09-06$3.81$3.81700——
2016-09-02$3.96$3.96300——
2016-09-01$3.86$3.864,800——
2016-08-31$4.02$4.0214,100——
2016-08-30$3.97$3.9721,500——
2016-08-29$3.94$3.9434,000——
2016-08-26$4.09$4.0927,900——
2016-08-25$4.02$4.0256,700——
2016-08-24$4.04$4.0435,000——
2016-08-23$3.88$3.8824,500——
2016-08-22$3.71$3.7141,200——
2016-08-19$3.70$3.7020,500——
2016-08-18$3.87$3.8713,700——
2016-08-17$3.98$3.9813,000——
2016-08-16$3.98$3.9862,900——
2016-08-15$3.99$3.995,700——
2016-08-12$3.99$3.9912,700——
2016-08-11$3.88$3.887,300——
2016-08-10$3.76$3.7615,900——
2016-08-09$3.73$3.7348,800——
2016-08-08$3.74$3.746,700——
2016-08-05$3.73$3.7330,300——
2016-08-04$3.67$3.6767,000——
2016-08-03$4.52$4.52463,900——
2016-08-02$4.19$4.1910,600——
2016-08-01$3.91$3.913,100——
2016-07-29$4.04$4.0411,900——
2016-07-28$4.13$4.1337,800——
2016-07-27$3.89$3.891,100——
2016-07-26$4.01$4.011,500——
2016-07-25$3.79$3.796,300——
2016-07-22$3.74$3.743,600——
2016-07-21$3.75$3.750——
2016-07-20$3.75$3.750——
2016-07-19$3.75$3.75300——
2016-07-18$3.77$3.77100——
2016-07-15$3.71$3.718,300——
2016-07-14$3.70$3.702,000——
2016-07-13$3.70$3.701,100——
2016-07-12$3.66$3.661,300——
2016-07-11$3.66$3.66100——
2016-07-08$3.75$3.752,300——
2016-07-07$3.75$3.75500——
2016-07-06$3.75$3.755,900——
2016-07-05$3.74$3.740——
2016-07-01$3.74$3.74200——
2016-06-30$3.73$3.73400——
2016-06-29$3.73$3.731,600——
2016-06-28$3.69$3.69300——
2016-06-27$3.79$3.790——
2016-06-24$3.79$3.79100——
2016-06-23$3.65$3.650——
2016-06-22$3.65$3.652,800——
2016-06-21$3.66$3.66200——
2016-06-20$3.75$3.751,300——
2016-06-17$3.72$3.72200——
2016-06-16$3.59$3.59200——
2016-06-15$3.80$3.800——
2016-06-14$3.80$3.80700——
2016-06-13$3.80$3.80200——
2016-06-10$3.80$3.800——
2016-06-09$3.80$3.800——
2016-06-08$3.80$3.800——
2016-06-07$3.80$3.80900——
2016-06-06$3.61$3.611,400——
2016-06-03$3.76$3.7615,300——
2016-06-02$3.79$3.794,600——
2016-06-01$3.79$3.790——
2016-05-31$3.79$3.791,400——
2016-05-27$3.70$3.701,200——
2016-05-26$3.75$3.751,800——
2016-05-25$3.75$3.758,600——
2016-05-24$3.70$3.701,300——
2016-05-23$3.65$3.651,000——
2016-05-20$3.75$3.750——
2016-05-19$3.75$3.750——
2016-05-18$3.75$3.753,700——
2016-05-17$3.71$3.71900——
2016-05-16$3.72$3.723,800——
2016-05-13$3.80$3.80500——
2016-05-12$3.72$3.72400——
2016-05-11$3.70$3.700——
2016-05-10$3.70$3.701,200——
2016-05-09$3.75$3.750——
2016-05-06$3.75$3.75600——
2016-05-05$3.80$3.808,000——
2016-05-04$3.88$3.880——
2016-05-03$3.88$3.880——
2016-05-02$3.88$3.880——
2016-04-29$3.88$3.88100——
2016-04-28$3.88$3.880——
2016-04-27$3.88$3.880——
2016-04-26$3.88$3.885,600——
2016-04-25$3.89$3.897,800——
2016-04-22$3.87$3.871,600——
2016-04-21$3.85$3.857,300——
2016-04-20$3.84$3.840——
2016-04-19$3.84$3.841,500——
2016-04-18$3.80$3.800——
2016-04-15$3.80$3.800——
2016-04-14$3.80$3.800——
2016-04-13$3.80$3.802,600——
2016-04-12$3.75$3.751,400——
2016-04-11$3.84$3.840——
2016-04-08$3.84$3.84500——
2016-04-07$3.85$3.85500——
2016-04-06$3.85$3.850——
2016-04-05$3.85$3.850——
2016-04-04$3.85$3.85300——
2016-04-01$3.85$3.850——
2016-03-31$3.85$3.85600——
2016-03-30$3.90$3.902,700——
2016-03-29$3.80$3.80900——
2016-03-28$3.83$3.83200——
2016-03-24$3.85$3.85700——
2016-03-23$3.89$3.891,500——
2016-03-22$3.85$3.85200——
2016-03-21$3.80$3.802,800——
2016-03-18$3.89$3.890——
2016-03-17$3.89$3.8912,700——
2016-03-16$4.00$4.0014,700——
2016-03-15$3.85$3.85300——
2016-03-14$3.79$3.790——
2016-03-11$3.79$3.79300——
2016-03-10$3.90$3.90700——
2016-03-09$3.98$3.981,300——
2016-03-08$3.98$3.980——
2016-03-07$3.98$3.98100——
2016-03-04$3.97$3.972,000——
2016-03-03$3.93$3.931,500——
2016-03-02$3.99$3.99100——
2016-03-01$3.83$3.83100——
2016-02-29$4.05$4.05300——
2016-02-26$4.04$4.040——
2016-02-25$4.04$4.042,700——
2016-02-24$3.78$3.78400——
2016-02-23$3.78$3.780——
2016-02-22$3.78$3.780——
2016-02-19$3.78$3.780——
2016-02-18$3.78$3.78300——
2016-02-17$3.66$3.66500——
2016-02-16$3.74$3.74400——
2016-02-12$3.78$3.78200——
2016-02-11$3.81$3.81700——
2016-02-10$3.76$3.76800——
2016-02-09$3.80$3.80100——
2016-02-08$3.83$3.831,000——
2016-02-05$3.83$3.830——
2016-02-04$3.83$3.83600——
2016-02-03$3.88$3.88300——
2016-02-02$3.82$3.82200——
2016-02-01$3.86$3.86400——
2016-01-29$3.98$3.981,600——
2016-01-28$3.93$3.930——
2016-01-27$3.93$3.930——
2016-01-26$3.93$3.932,600——
2016-01-25$3.77$3.770——
2016-01-22$3.77$3.778,900——
2016-01-21$4.02$4.02200——
2016-01-20$3.95$3.952,000——
2016-01-19$4.13$4.131,900——
2016-01-15$4.00$4.00200——
2016-01-14$4.12$4.121,800——
2016-01-13$4.08$4.085,100——
2016-01-12$4.19$4.19700——
2016-01-11$4.11$4.115,800——
2016-01-08$4.24$4.240——
2016-01-07$4.24$4.2412,000——
2016-01-06$4.25$4.257,700——
2016-01-05$3.99$3.994,100——
2016-01-04$3.86$3.86600——