$88.25 +0.37 (%) Nortek Inc - NASDAQ

Mar. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NTK historical data

Date Open High Low Close Volume
3/31/201587.6888.4386.0688.2519,719
3/30/201587.0587.9986.8487.8810,687
3/27/201586.8287.7786.5986.9912,767
3/26/201585.8187.5085.8186.9010,763
3/25/201588.1088.1586.9687.0011,250
3/24/201587.6888.5287.5088.1017,645
3/23/201586.7288.5986.0688.1932,000
3/20/201586.0087.4885.0087.40119,474
3/19/201585.0985.8583.8785.6513,181
3/18/201584.0886.1580.6185.7632,096
3/17/201582.9584.3781.8884.3710,649
3/16/201585.0685.3582.4183.6711,583
3/13/201584.4785.2483.7584.409,101
3/12/201584.8285.0682.9984.8124,990
3/11/201581.4484.8781.4484.1225,772
3/10/201584.5184.5181.0181.7613,076
3/9/201583.8685.5582.5685.4810,114
3/6/201584.4584.6083.3083.4615,972
3/5/201583.3685.5281.1784.4421,772
3/4/201582.3383.5082.3382.7720,758
3/3/201579.5086.6379.5085.6734,724
3/2/201577.6679.6477.6679.416,038
2/27/201580.0580.1077.6577.659,320
2/26/201580.9480.9480.0180.456,653
2/25/201579.8780.8579.8180.796,464
2/24/201579.2380.9579.2380.8411,955
2/23/201580.1780.1779.1479.146,423
2/20/201579.6080.4979.5280.3110,225
2/19/201579.4280.0079.0079.284,036
2/18/201579.0880.1679.0879.939,742
2/17/201579.0980.9778.8979.6711,195
2/13/201579.0779.8578.5679.005,695
2/12/201578.7679.3978.5979.396,128
2/11/201578.4478.8477.8878.016,898
2/10/201579.4079.4078.2878.8910,234
2/9/201579.2580.4878.3779.2414,768
2/6/201579.2780.7078.7579.7612,912
2/5/201577.6579.9477.1179.6017,919
2/4/201576.9878.9876.8876.9311,524
2/3/201577.3178.0475.7077.8512,716
2/2/201576.9976.9975.0476.1110,754
1/30/201578.2379.7176.3276.3318,579
1/29/201577.7078.9676.9578.866,241
1/28/201577.9580.1477.1377.137,992
1/27/201579.9179.9178.0479.5513,509
1/26/201578.3780.9977.7480.4418,268
1/23/201578.8781.3677.5378.0243,149
1/22/201581.8981.8975.0178.6939,494
1/21/201576.9577.8275.6376.3210,007
1/20/201578.0379.1176.9177.879,814
1/16/201575.1178.3975.1177.8728,784
1/15/201579.8279.8274.0275.3528,141
1/14/201579.0280.1578.2179.2713,902
1/13/201577.9380.9477.9379.5532,270
1/12/201578.4279.6078.4279.2522,114
1/9/201579.1980.5178.9779.5523,051
1/8/201577.8479.5277.8479.5217,793
1/7/201578.7179.1076.5677.4518,286
1/6/201580.6180.6178.1778.5020,748
1/5/201581.2481.7279.6280.1310,800
1/2/201581.9082.0880.2081.6155,249
12/31/201483.1883.5080.5581.3320,412
12/30/201482.9083.3482.5683.039,821
12/29/201482.4584.2282.4583.6014,390
12/26/201481.8382.8081.8382.6621,866
12/24/201481.5182.5981.3881.8010,354
12/23/201480.5182.4879.7481.7431,465
12/22/201480.5880.6479.3580.2826,713
12/19/201482.9582.9579.9880.04111,272
12/18/201483.1383.6282.5383.3124,015
12/17/201480.6783.0180.6782.5138,440
12/16/201480.5581.5479.7980.9619,232
12/15/201481.0882.5179.3079.6723,531
12/12/201481.3181.6580.0980.4320,908
12/11/201480.4682.7180.4682.1926,005
12/10/201482.4583.5080.7580.8330,864
12/9/201482.0483.1281.0283.1018,588
12/8/201481.5182.4780.8581.0423,409
12/5/201480.2181.9880.2181.5926,234
12/4/201481.5981.5979.8680.3313,200
12/3/201476.0581.3075.9680.8329,499
12/2/201480.2281.4879.9581.2134,302
12/1/201480.0480.6578.9879.3923,781
11/28/201480.8881.3779.6879.739,240
11/26/201481.0781.4580.4281.1915,581
11/25/201481.1782.5081.0581.2216,634
11/24/201480.7381.7279.6881.4122,261
11/21/201480.4980.4979.5080.2447,594
11/20/201479.0979.7278.8379.3012,297
11/19/201480.1380.1377.7579.0858,455
11/18/201480.7781.1179.7780.2819,322
11/17/201480.2381.1379.6280.2519,672
11/14/201480.4682.1780.2880.7518,692
11/13/201481.8082.4080.6880.8417,086
11/12/201481.4682.4280.6582.2023,715
11/11/201481.7182.6980.8282.0219,680
11/10/201482.1382.7481.6082.2523,815
11/7/201482.9082.9081.8882.6628,290
11/6/201481.7982.0981.2681.97108,995
11/5/201483.1483.3881.3781.5124,087
  • Showing 1-100 of 847 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center