$55.82 +4.41 (%) Nortek Inc - NASDAQ

Jun. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NTK historical data

Date Open High Low Close Volume
6/27/201649.5052.2847.7351.41228,874
6/24/201649.4752.4948.8149.5295,563
6/23/201651.8053.4951.5051.7563,948
6/22/201651.2953.4350.6851.4869,549
6/21/201651.2251.4349.8951.0534,054
6/20/201650.3551.5950.3551.11108,810
6/17/201649.8451.1649.2249.4164,539
6/16/201649.3850.7249.3849.9758,117
6/15/201650.2950.8549.8950.0142,893
6/14/201651.2851.2848.9349.8534,193
6/13/201650.7551.4950.1050.7054,676
6/10/201650.5152.9350.2951.0336,551
6/9/201651.7351.9851.1451.4540,498
6/8/201649.5252.5949.5251.92125,502
6/7/201650.2050.3748.7049.3693,071
6/6/201648.8150.6348.3849.3945,342
6/3/201649.9550.6948.6648.9339,792
6/2/201650.0150.5049.1450.01142,000
6/1/201649.2750.7748.8749.98461,482
5/31/201648.1850.3048.1849.27223,976
5/27/201647.7348.2046.5248.1157,353
5/26/201648.3048.3047.7147.9834,772
5/25/201648.4549.2443.3347.99253,716
5/24/201647.5549.6047.5348.2388,109
5/23/201647.5349.7546.8747.23162,422
5/20/201646.4447.9546.4447.6143,696
5/19/201650.1550.1545.5046.31155,605
5/18/201648.7250.4248.7249.4932,285
5/17/201650.0151.1448.2548.8684,380
5/16/201649.9853.0449.7750.2695,235
5/13/201647.1352.1047.1249.7887,311
5/12/201646.2146.9445.6446.1213,504
5/11/201647.7947.8146.2946.3329,516
5/10/201645.7047.9845.3447.8118,381
5/9/201646.8848.7445.4846.0857,521
5/6/201647.0047.3045.3146.9016,570
5/5/201646.3247.7046.3246.9521,380
5/4/201646.3650.8045.7745.9616,327
5/3/201647.4347.5544.8546.4736,909
5/2/201647.5547.8946.9547.889,913
4/29/201648.3649.6246.3247.1626,035
4/28/201648.3649.1447.9448.3113,188
4/27/201648.7349.1548.3948.8018,358
4/26/201649.3349.7748.5048.7729,923
4/25/201649.1951.1049.0049.1320,488
4/22/201649.8049.9449.0049.3618,467
4/21/201649.1350.5948.1349.5064,314
4/20/201649.0049.4448.5148.9333,782
4/19/201649.1849.2948.7349.0021,873
4/18/201648.2149.5348.1848.8243,235
4/15/201647.9948.4845.0148.1817,449
4/14/201648.7950.3847.9448.2919,665
4/13/201647.8049.3947.8048.8822,503
4/12/201647.6152.2146.6647.6519,034
4/11/201647.2047.8446.5947.6717,448
4/8/201646.8247.5245.8946.5724,907
4/7/201646.4446.5845.4645.9120,329
4/6/201643.9747.1043.9747.0528,782
4/5/201646.9747.2646.3446.9531,529
4/4/201650.1450.3046.9947.1839,709
4/1/201647.9953.0947.8849.97135,462
3/31/201647.5448.6547.4948.2918,601
3/30/201648.6848.6847.4447.70121,448
3/29/201646.9648.6946.8448.0041,576
3/28/201646.1347.7946.0746.8331,692
3/24/201643.2946.4443.2945.8618,629
3/23/201647.0247.8244.9844.9850,132
3/22/201646.9747.5646.4247.1239,682
3/21/201648.8048.9447.0647.1446,854
3/18/201647.8649.9947.7448.72108,963
3/17/201645.2848.8645.2848.0056,939
3/16/201643.9146.5443.7845.4730,726
3/15/201644.2044.8043.3744.4244,794
3/14/201646.1246.4344.4645.0047,398
3/11/201644.3546.5143.0846.4749,377
3/10/201643.8844.2843.6143.8027,652
3/9/201643.6443.9843.5543.8234,739
3/8/201643.8743.8742.6143.2844,215
3/7/201642.5644.0542.5643.9938,231
3/4/201642.1743.1841.6643.1549,276
3/3/201641.9642.5540.8542.2145,237
3/2/201642.0142.6641.7842.2638,147
3/1/201641.7047.9640.7042.24237,379
2/29/201640.6941.7340.1641.2332,104
2/26/201640.2940.6939.7240.6129,323
2/25/201639.6340.6938.9640.2238,812
2/24/201638.2439.7538.2439.7332,041
2/23/201637.4839.2937.4838.9828,489
2/22/201637.8038.2837.8038.0723,852
2/19/201636.9839.6435.2137.0151,757
2/18/201637.5338.2236.2537.1742,376
2/17/201637.6937.8635.3537.5353,434
2/16/201636.4539.3735.1937.1532,030
2/12/201634.4736.4333.9235.8815,222
2/11/201634.6735.4633.8534.2845,618
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
  • Showing 1-100 of 1,160 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center