$34.28 -0.98 (%) Nortek Inc - NASDAQ

Feb. 11, 2016 | 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
2/10/201635.4736.5235.1435.2621,572
2/9/201635.1335.9234.8534.8515,622
2/8/201635.8336.3435.0435.9327,400
2/5/201638.9642.1836.0736.4157,845
2/4/201637.6339.4937.6039.0035,899
2/3/201636.9838.7236.1537.8432,473
2/2/201638.4239.0036.4336.6134,305
2/1/201638.5239.7537.4539.1640,977
1/29/201637.0939.2537.0938.9926,981
1/28/201637.2837.6936.3037.0724,175
1/27/201637.7238.2736.5036.8029,421
1/26/201635.3438.8435.3438.4537,778
1/25/201637.6938.1136.0336.4428,851
1/22/201638.1438.8837.6238.0329,861
1/21/201637.0238.2837.0237.4127,417
1/20/201636.1236.9833.9636.4541,272
1/19/201638.1638.1635.4436.8265,316
1/15/201637.7439.0935.4037.5253,304
1/14/201638.1839.3837.3038.7454,413
1/13/201640.0340.8137.1438.1687,362
1/12/201639.8440.5339.1239.7452,565
1/11/201640.9742.0038.6939.7954,408
1/8/201641.3141.6140.5341.0551,732
1/7/201640.6742.4340.1241.3779,561
1/6/201642.7043.5441.4241.6175,805
1/5/201642.5543.8441.7043.4536,551
1/4/201642.9142.9140.7742.51404,346
12/31/201544.1345.5843.4143.6280,588
12/30/201543.0445.0943.0444.21136,999
12/29/201543.7044.6442.9443.9937,490
12/28/201542.9043.6142.5143.2631,946
12/24/201543.3144.2642.7743.3439,181
12/23/201543.5545.1643.2543.7477,276
12/22/201543.7143.7142.9143.4733,351
12/21/201543.0643.9141.6943.8522,470
12/18/201542.6943.4342.0842.71124,135
12/17/201543.1843.4342.2243.0035,347
12/16/201542.1743.0942.0542.8818,527
12/15/201542.4543.1941.0242.0836,923
12/14/201544.1444.3241.5342.4854,357
12/11/201542.9743.9142.9743.4949,203
12/10/201543.4744.0943.1243.6839,516
12/9/201544.0545.6842.9643.5044,609
12/8/201544.1345.1043.5044.0860,185
12/7/201545.7545.7544.1044.6935,226
12/4/201545.9646.6344.8345.4449,483
12/3/201547.9847.9846.0246.1254,334
12/2/201548.4948.7047.1047.9447,345
12/1/201548.3548.6347.8948.1655,621
11/30/201549.0249.1447.3848.1481,061
11/27/201547.9349.7146.6848.9524,590
11/25/201546.9048.3046.5948.1151,496
11/24/201546.7047.2246.2946.9835,312
11/23/201545.6247.3545.4946.5036,893
11/20/201545.7646.3245.4745.8841,861
11/19/201546.1346.9344.6845.4072,546
11/18/201545.6047.0745.0345.8794,485
11/17/201547.2747.3045.0845.6764,845
11/16/201545.9447.7045.4347.3843,583
11/13/201546.5046.5044.4145.67131,303
11/12/201548.1348.1346.5446.6950,727
11/11/201550.1250.4947.8048.0029,331
11/10/201551.3851.6749.5149.8041,659
11/9/201553.4653.8051.3451.3431,957
11/6/201554.4161.0753.3654.0356,384
11/5/201557.4857.4853.1254.7654,632
11/4/201563.1363.1355.6857.58136,654
11/3/201563.0265.3062.0463.4037,575
11/2/201561.4862.6960.6362.6914,647
10/30/201562.2262.6061.1261.3523,350
10/29/201562.7963.0361.6662.1621,622
10/28/201560.8564.4560.8563.2136,723
10/27/201560.6061.6559.0561.0052,814
10/26/201561.4962.2161.2161.3019,899
10/23/201563.4263.4961.7362.3333,248
10/22/201562.0563.4661.7562.7933,390
10/21/201563.0063.5261.1861.8432,979
10/20/201562.0662.9761.7362.6445,041
10/19/201562.0263.3961.7962.3053,816
10/16/201563.0063.0060.6462.5546,962
10/15/201561.5363.0159.2662.8048,474
10/14/201563.5064.3861.3261.3741,903
10/13/201563.1264.2562.6663.6636,884
10/12/201564.0064.0062.6563.6428,736
10/9/201566.1866.5062.8963.9741,092
10/8/201564.6567.2564.6566.5039,410
10/7/201564.2565.0563.5065.0547,650
10/6/201565.1367.0662.5163.2148,421
10/5/201562.2566.7961.9465.5176,677
10/2/201561.7062.0859.4562.0835,319
10/1/201562.9764.3461.0062.0285,738
9/30/201561.7863.6059.2163.3159,807
9/29/201563.0163.7360.7261.25108,516
9/28/201564.8364.8361.9863.0432,265
9/25/201569.1069.5764.3864.7638,634
9/24/201569.0569.0566.0368.7150,117
9/23/201571.8772.0068.9269.9326,055
9/22/201574.1074.2871.0671.9627,691
9/21/201577.5577.5574.2874.7618,319
9/18/201576.9477.3375.1676.5857,654
  • Showing 1-100 of 1,065 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center