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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$7.17$7.17111,700——
2020-12-30$8.25$8.25743,100——
2020-12-29$6.50$6.50137,100——
2020-12-28$6.25$6.2545,000——
2020-12-24$6.00$6.0047,500——
2020-12-23$5.47$5.477,600——
2020-12-22$5.26$5.2617,200——
2020-12-21$5.40$5.404,300——
2020-12-18$5.48$5.4847,200——
2020-12-17$5.04$5.044,800——
2020-12-16$4.93$4.933,700——
2020-12-15$5.00$5.007,600——
2020-12-14$5.00$5.002,400——
2020-12-11$4.80$4.803,800——
2020-12-10$4.75$4.753,300——
2020-12-09$4.76$4.763,900——
2020-12-08$4.74$4.746,500——
2020-12-07$4.78$4.784,500——
2020-12-04$4.82$4.823,500——
2020-12-03$4.75$4.750——
2020-12-02$4.75$4.7511,900——
2020-12-01$4.55$4.553,300——
2020-11-30$4.42$4.426,800——
2020-11-27$4.42$4.42600——
2020-11-25$4.41$4.41200——
2020-11-24$4.41$4.414,100——
2020-11-23$4.33$4.333,300——
2020-11-20$4.25$4.2511,300——
2020-11-19$4.45$4.452,800——
2020-11-18$4.30$4.301,700——
2020-11-17$4.25$4.252,500——
2020-11-16$4.38$4.384,600——
2020-11-13$4.36$4.367,000——
2020-11-12$4.44$4.4423,600——
2020-11-11$4.82$4.82400——
2020-11-10$4.75$4.750——
2020-11-09$4.75$4.7511,100——
2020-11-06$4.65$4.654,000——
2020-11-05$4.53$4.531,600——
2020-11-04$4.51$4.51900——
2020-11-03$4.60$4.60500——
2020-11-02$4.60$4.605,700——
2020-10-30$4.58$4.582,300——
2020-10-29$4.56$4.561,600——
2020-10-28$4.55$4.559,400——
2020-10-27$4.78$4.782,900——
2020-10-26$4.96$4.960——
2020-10-23$4.96$4.961,400——
2020-10-22$4.95$4.95300——
2020-10-21$4.68$4.681,700——
2020-10-20$4.91$4.911,400——
2020-10-19$4.88$4.88600——
2020-10-16$4.70$4.704,800——
2020-10-15$4.70$4.70500——
2020-10-14$4.70$4.705,800——
2020-10-13$4.96$4.963,900——
2020-10-12$5.00$5.0020,200——
2020-10-09$4.76$4.763,000——
2020-10-08$5.00$5.009,600——
2020-10-07$4.80$4.8017,400——
2020-10-06$4.46$4.464,000——
2020-10-05$4.42$4.428,400——
2020-10-02$4.45$4.4512,300——
2020-10-01$4.59$4.594,400——
2020-09-30$4.69$4.69800——
2020-09-29$4.70$4.709,800——
2020-09-28$4.57$4.578,000——
2020-09-25$4.52$4.5215,100——
2020-09-24$4.60$4.606,400——
2020-09-23$4.69$4.695,900——
2020-09-22$4.71$4.714,600——
2020-09-21$4.65$4.653,200——
2020-09-18$4.81$4.8115,600——
2020-09-17$4.81$4.8112,900——
2020-09-16$4.90$4.9011,200——
2020-09-15$4.76$4.765,900——
2020-09-14$4.80$4.8016,300——
2020-09-11$4.65$4.6523,800——
2020-09-10$4.85$4.859,400——
2020-09-09$4.79$4.7937,300——
2020-09-08$4.84$4.8422,100——
2020-09-04$5.11$5.1115,800——
2020-09-03$5.12$5.1256,700——
2020-09-02$5.75$5.7575,900——
2020-09-01$5.85$5.85186,700——
2020-08-31$5.50$5.50441,500——
2020-08-28$5.08$5.0823,751,700——
2020-08-27$3.96$3.96230,800——
2020-08-26$4.12$4.1226,800——
2020-08-25$4.20$4.2038,500——
2020-08-24$4.18$4.1829,500——
2020-08-21$4.30$4.3016,700——
2020-08-20$4.51$4.5114,100——
2020-08-19$4.40$4.402,600——
2020-08-18$4.43$4.431,000——
2020-08-17$4.53$4.53700——
2020-08-14$4.50$4.50800——
2020-08-13$4.45$4.454,000——
2020-08-12$4.55$4.5517,100——
2020-08-11$4.64$4.643,600——
2020-08-10$4.60$4.603,000——
2020-08-07$4.94$4.944,100——
2020-08-06$4.45$4.45800——
2020-08-05$4.54$4.5431,700——
2020-08-04$4.65$4.652,300——
2020-08-03$4.51$4.51500——
2020-07-31$4.47$4.470——
2020-07-30$4.47$4.472,600——
2020-07-29$4.45$4.451,200——
2020-07-28$4.45$4.45800——
2020-07-27$4.65$4.651,500——
2020-07-24$4.46$4.461,000——
2020-07-23$4.61$4.61600——
2020-07-22$4.40$4.405,000——
2020-07-21$4.40$4.405,100——
2020-07-20$4.42$4.422,300——
2020-07-17$4.39$4.391,400——
2020-07-16$4.52$4.521,300——
2020-07-15$4.22$4.2215,400——
2020-07-14$4.37$4.371,100——
2020-07-13$4.11$4.111,700——
2020-07-10$4.45$4.455,400——
2020-07-09$4.13$4.13600——
2020-07-08$4.39$4.393,800——
2020-07-07$4.39$4.39200——
2020-07-06$4.27$4.278,700——
2020-07-02$4.14$4.148,300——
2020-07-01$4.29$4.290——
2020-06-30$4.29$4.291,800——
2020-06-29$4.26$4.26200——
2020-06-26$4.10$4.10500——
2020-06-25$4.00$4.00300——
2020-06-24$4.20$4.20800——
2020-06-23$4.40$4.405,600——
2020-06-22$4.33$4.332,300——
2020-06-19$3.91$3.9119,400——
2020-06-18$4.59$4.594,100——
2020-06-17$4.60$4.6034,900——
2020-06-16$4.47$4.479,900——
2020-06-15$4.27$4.2714,800——
2020-06-12$4.30$4.3032,400——
2020-06-11$4.15$4.1524,200——
2020-06-10$3.78$3.782,100——
2020-06-09$3.62$3.621,000——
2020-06-08$3.71$3.717,700——
2020-06-05$3.59$3.591,400——
2020-06-04$3.46$3.46300——
2020-06-03$3.78$3.78500——
2020-06-02$3.42$3.422,100——
2020-06-01$3.49$3.492,300——
2020-05-29$3.36$3.361,100——
2020-05-28$3.49$3.49200——
2020-05-27$3.48$3.481,300——
2020-05-26$3.55$3.551,700——
2020-05-22$3.36$3.362,200——
2020-05-21$3.53$3.532,000——
2020-05-20$3.50$3.501,700——
2020-05-19$3.25$3.252,600——
2020-05-18$3.40$3.404,100——
2020-05-15$3.32$3.324,400——
2020-05-14$3.68$3.6861,400——
2020-05-13$3.50$3.506,800——
2020-05-12$3.49$3.491,800——
2020-05-11$3.73$3.73500——
2020-05-08$3.56$3.56500——
2020-05-07$3.57$3.57700——
2020-05-06$3.48$3.48300——
2020-05-05$3.50$3.502,400——
2020-05-04$3.48$3.481,900——
2020-05-01$3.75$3.751,000——
2020-04-30$3.78$3.784,100——
2020-04-29$3.80$3.804,200——
2020-04-28$3.65$3.651,500——
2020-04-27$3.52$3.52700——
2020-04-24$3.71$3.711,600——
2020-04-23$3.70$3.700——
2020-04-22$3.70$3.701,300——
2020-04-21$3.30$3.30400——
2020-04-20$3.84$3.840——
2020-04-17$3.84$3.841,900——
2020-04-16$3.69$3.69500——
2020-04-15$3.73$3.73700——
2020-04-14$3.75$3.7512,400——
2020-04-13$3.88$3.880——
2020-04-09$3.88$3.88900——
2020-04-08$3.84$3.842,700——
2020-04-07$3.81$3.81600——
2020-04-06$3.48$3.4816,200——
2020-04-03$3.36$3.36900——
2020-04-02$3.36$3.36300——
2020-04-01$3.35$3.352,700——
2020-03-31$3.42$3.422,300——
2020-03-30$3.44$3.442,200——
2020-03-27$3.20$3.201,600——
2020-03-26$3.15$3.1516,400——
2020-03-25$2.73$2.7319,000——
2020-03-24$2.96$2.9612,300——
2020-03-23$2.84$2.847,000——
2020-03-20$2.69$2.6927,400——
2020-03-19$3.00$3.006,500——
2020-03-18$2.95$2.950——
2020-03-17$2.95$2.955,200——
2020-03-16$2.90$2.903,400——
2020-03-13$3.07$3.074,500——
2020-03-12$3.30$3.30600——
2020-03-11$3.57$3.5713,400——
2020-03-10$3.61$3.610——
2020-03-09$3.61$3.611,500——
2020-03-06$3.77$3.775,500——
2020-03-05$3.72$3.722,000——
2020-03-04$3.88$3.883,400——
2020-03-03$3.85$3.852,000——
2020-03-02$3.96$3.961,000——
2020-02-28$3.97$3.973,700——
2020-02-27$4.01$4.017,600——
2020-02-26$4.21$4.212,300——
2020-02-25$4.20$4.204,000——
2020-02-24$4.20$4.205,000——
2020-02-21$4.59$4.594,200——
2020-02-20$4.46$4.463,300——
2020-02-19$4.55$4.552,500——
2020-02-18$4.60$4.6011,200——
2020-02-14$4.56$4.561,000——
2020-02-13$4.62$4.62900——
2020-02-12$4.63$4.631,000——
2020-02-11$4.62$4.624,900——
2020-02-10$4.63$4.635,000——
2020-02-07$4.68$4.681,200——
2020-02-06$4.67$4.673,200——
2020-02-05$4.51$4.511,700——
2020-02-04$4.44$4.446,300——
2020-02-03$4.47$4.4710,400——
2020-01-31$4.68$4.680——
2020-01-30$4.68$4.6816,300——
2020-01-29$4.93$4.934,900——
2020-01-28$4.87$4.875,900——
2020-01-27$4.97$4.972,300——
2020-01-24$4.77$4.7714,300——
2020-01-23$4.98$4.987,200——
2020-01-22$4.89$4.892,300——
2020-01-21$4.90$4.9015,100——
2020-01-17$5.05$5.0520,600——
2020-01-16$4.95$4.954,200——
2020-01-15$5.02$5.026,900——
2020-01-14$5.19$5.1934,300——
2020-01-13$5.01$5.0122,700——
2020-01-10$5.35$5.353,000——
2020-01-09$5.01$5.0154,100——
2020-01-08$5.01$5.016,400——
2020-01-07$5.17$5.1713,400——
2020-01-06$5.35$5.356,900——
2020-01-03$4.96$4.9674,200——
2020-01-02$5.22$5.2223,000——