$78.11 -1.99 (%) Nortek Inc - NASDAQ

Sep. 4, 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
9/4/201578.9379.5278.0378.1117,680
9/3/201580.6281.4079.1580.1022,881
9/2/201579.8881.7279.6981.2638,236
9/1/201580.7781.4678.5379.0136,941
8/31/201582.5783.3581.3081.8129,550
8/28/201581.4983.4081.4983.3521,210
8/27/201583.0083.5881.2082.0034,022
8/26/201582.7482.7478.4782.3080,010
8/25/201585.9785.9780.8780.8964,586
8/24/201582.7291.6274.3883.75249,902
8/21/201585.2892.2384.8785.62118,830
8/20/201573.8992.9673.1686.78309,092
8/19/201572.4574.9972.2074.1628,577
8/18/201574.0175.0072.8073.5041,060
8/17/201574.7974.7972.6373.5014,246
8/14/201573.5375.6371.4274.6340,437
8/13/201575.1576.3173.1273.9429,619
8/12/201575.7777.3773.7674.7011,340
8/11/201575.2078.5474.0476.674,628
8/10/201575.4277.6274.0075.7827,251
8/7/201576.4779.3874.2375.067,539
8/6/201576.5679.2873.7977.2013,175
8/5/201576.0877.4374.1575.7721,064
8/4/201578.3379.4274.7275.2222,816
8/3/201581.8482.3977.6979.8813,906
7/31/201580.6282.2079.2181.5912,543
7/30/201578.7480.4477.7379.9514,145
7/29/201579.0980.7077.9878.9215,252
7/28/201576.7482.1475.7179.5880,071
7/27/201578.1578.1575.1676.057,123
7/24/201579.2879.2877.3178.1313,047
7/23/201581.7281.7278.5579.739,593
7/22/201580.7581.8880.7581.507,149
7/21/201582.5782.5780.8080.907,885
7/20/201583.4083.4081.1082.027,605
7/17/201582.9983.5882.1283.159,589
7/16/201583.9183.9382.4782.7311,492
7/15/201583.7584.5282.6483.6028,328
7/14/201584.2684.4682.6783.555,153
7/13/201584.2185.3883.5084.0819,522
7/10/201582.4084.2980.8283.5426,645
7/9/201582.9883.6181.2881.409,947
7/8/201582.6684.3981.9783.6822,257
7/7/201581.2484.3879.7283.1621,198
7/6/201582.3383.1980.7681.5918,299
7/2/201584.3284.7282.3483.2019,288
7/1/201583.5685.5283.4784.3258,905
6/30/201582.9383.1481.8583.1315,630
6/29/201583.0883.8081.0581.7521,313
6/26/201584.3484.5682.7483.5855,199
6/25/201583.0084.8382.3984.2215,794
6/24/201584.1185.0082.5483.0917,187
6/23/201583.4084.9982.9584.896,744
6/22/201582.0083.4081.3183.2227,566
6/19/201583.2984.8981.2481.3052,218
6/18/201584.6584.9083.1483.5520,203
6/17/201584.0785.0083.8184.418,452
6/16/201583.4784.9083.2284.0517,479
6/15/201582.2485.0082.0584.0014,392
6/12/201583.1183.7382.3183.005,695
6/11/201583.9084.9882.6883.775,945
6/10/201583.7584.6982.4083.6016,306
6/9/201583.3486.3882.5183.012,919
6/8/201583.7583.8882.5982.808,588
6/5/201583.6689.4881.9984.2025,605
6/4/201583.9789.5083.3483.408,242
6/3/201583.7584.9183.7584.4220,167
6/2/201584.3184.8681.8783.2431,266
6/1/201582.7083.7681.5782.697,422
5/29/201583.2284.5682.1482.6016,457
5/28/201584.8484.8482.2083.767,619
5/27/201583.3084.3782.1383.6434,149
5/26/201583.6083.6082.4082.7110,358
5/22/201584.1685.2881.4284.4314,599
5/21/201583.7585.1081.7083.7826,178
5/20/201581.6584.9681.6584.497,656
5/19/201583.0285.5081.6984.4011,293
5/18/201584.1685.8181.7583.8224,528
5/15/201583.7884.9982.4384.0019,946
5/14/201584.5785.7979.5283.9222,427
5/13/201579.2480.7978.2379.4521,816
5/12/201578.0181.0078.0178.8317,645
5/11/201579.5779.8878.5679.4957,545
5/8/201581.9581.9579.2879.9227,454
5/7/201581.5081.7380.6281.0030,243
5/6/201582.7084.1582.0382.1030,653
5/5/201586.9086.9082.6582.7119,975
5/4/201584.7888.9684.1986.9217,474
5/1/201585.4285.4282.9784.2912,904
4/30/201587.2587.5884.5884.6219,782
4/29/201587.3189.5086.6087.0012,696
4/28/201587.2287.4986.5286.816,225
4/27/201587.9289.3085.6386.7817,770
4/24/201587.2687.6486.6487.629,826
4/23/201586.8587.1386.0786.966,789
4/22/201587.3387.6086.3786.618,337
4/21/201586.4287.3486.4287.004,074
4/20/201586.2987.6085.9387.2311,959
4/17/201587.0688.1584.9486.0212,027
4/16/201589.1989.2587.3687.737,897
  • Showing 1-100 of 957 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!