$78.00 -0.73 (%) Nortek Inc - NASDAQ

Oct. 22, 2014 | 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
10/22/201475.6379.1375.6378.0022,487
10/21/201476.9779.9476.7678.7313,788
10/20/201475.1477.0275.1476.9719,476
10/17/201477.1678.4074.7876.3568,639
10/16/201474.0076.1571.4075.9245,964
10/15/201473.5874.8171.3474.5224,499
10/14/201473.0574.4572.0372.8850,222
10/13/201471.9874.2371.1572.1427,012
10/10/201470.9972.6770.9971.4822,538
10/9/201473.7974.5671.0771.3828,978
10/8/201472.0374.1571.7973.9421,907
10/7/201474.5074.7872.7872.9227,556
10/6/201474.2975.7173.7874.9823,943
10/3/201473.7673.8973.1173.8329,789
10/2/201470.7373.1270.7372.9126,778
10/1/201473.1373.5672.2072.4530,061
9/30/201476.4776.5673.9274.5062,764
9/29/201475.8676.6975.0476.5066,985
9/26/201475.5577.0674.8776.2041,550
9/25/201475.4275.8874.4675.4333,518
9/24/201476.2676.7575.8476.2464,985
9/23/201476.7776.7775.4276.3156,868
9/22/201475.1277.5575.1276.8566,430
9/19/201475.7075.7773.2475.77167,355
9/18/201476.2076.2575.0475.4445,033
9/17/201475.9977.7275.9676.2724,523
9/16/201476.1476.8975.1176.5137,919
9/15/201478.5178.5175.3476.5166,363
9/12/201481.1581.1578.2078.5227,280
9/11/201481.8482.3380.4580.9330,918
9/10/201483.6184.3081.3282.0451,186
9/9/201484.5084.8483.2283.5430,634
9/8/201483.5084.7683.5084.4125,183
9/5/201483.1384.4083.1383.8073,008
9/4/201483.5684.2983.3083.5520,140
9/3/201484.3484.3482.5483.4817,322
9/2/201483.5084.6382.9183.7928,955
8/29/201483.1183.8082.3083.3226,082
8/28/201483.9984.0082.2083.3069,937
8/27/201483.8084.5083.2083.9618,169
8/26/201482.8784.4082.3883.3537,859
8/25/201482.9783.6082.3382.5012,179
8/22/201483.3884.2182.1782.1721,957
8/21/201481.7083.9581.7083.8147,969
8/20/201483.6483.6582.2483.4332,727
8/19/201485.3285.3282.8283.7136,214
8/18/201483.2784.4482.9384.4411,225
8/15/201482.7283.3481.3382.1723,855
8/14/201481.7082.0080.3382.0028,894
8/13/201480.1581.3779.2281.0016,656
8/12/201479.7580.4978.1380.1921,474
8/11/201480.6180.7979.3879.9824,151
8/8/201479.7780.7878.8179.9320,177
8/7/201480.2780.2778.1080.0940,613
8/6/201478.8680.7077.5980.4519,177
8/5/201480.0981.7078.7879.1149,342
8/4/201481.6382.1480.3181.6317,205
8/1/201479.9880.9678.8680.9629,731
7/31/201481.0082.0379.5279.7720,896
7/30/201483.0083.0081.6782.0416,607
7/29/201482.7083.0481.9682.51111,674
7/28/201483.5583.8082.7982.8851,396
7/25/201482.9784.0082.9783.7724,391
7/24/201484.4585.7883.4183.557,969
7/23/201485.1285.1284.3584.713,676
7/22/201484.2784.9384.2784.696,261
7/21/201483.6184.0082.9483.9016,328
7/18/201483.0185.0083.0184.5725,741
7/17/201485.0486.6082.9383.4126,244
7/16/201487.0787.0785.4385.519,578
7/15/201486.4687.6685.5186.9714,890
7/14/201487.2687.5786.1486.9923,549
7/11/201487.7787.7785.6086.478,770
7/10/201489.1589.2287.6788.0210,589
7/9/201489.8990.9289.8990.334,412
7/8/201489.5989.8088.7289.059,327
7/7/201490.0190.7189.8289.8612,329
7/3/201490.5391.1590.1091.139,343
7/2/201490.3292.3090.2390.3514,193
7/1/201490.6092.0690.1790.8334,744
6/30/201488.6790.6388.3189.7650,050
6/27/201488.0288.6287.9288.2320,378
6/26/201487.6388.9587.6388.625,841
6/25/201489.0389.5388.3588.929,530
6/24/201489.5490.5089.2689.6618,411
6/23/201490.0090.0088.1189.527,334
6/20/201489.9990.5188.2089.9950,502
6/19/201490.0990.9589.2689.506,836
6/18/201489.9990.8089.4190.0024,610
6/17/201489.6689.8988.0589.6620,149
6/16/201488.8590.0088.1389.8820,086
6/13/201489.3089.3388.4588.9711,801
6/12/201489.2689.2887.6588.7119,850
6/11/201489.8289.8287.1589.2625,739
6/10/201489.6290.2789.2289.9911,231
6/9/201488.7991.7888.7989.9921,551
6/6/201486.6189.4886.6189.1125,562
6/5/201484.2286.4984.2286.3414,947
6/4/201484.2284.6283.5984.309,882
6/3/201484.0585.0783.4884.1618,912
  • Showing 1-100 of 738 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center