Nortek Inc $83.44

down -0.33


28/7/2014 12:32 PM  |  NASDAQ : NTK  
Industries : Materials & Construction / General Building Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NTK historical data

Date Open High Low Close Volume
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
6/2/201483.9684.5082.6083.9725,428
5/30/201485.3285.3283.4284.0211,148
5/29/201486.1086.7984.3485.1319,756
5/28/201486.0187.3985.8086.1216,342
5/27/201485.2586.8885.0086.3920,005
5/23/201483.0985.1882.9184.6623,794
5/22/201481.9983.2081.9482.7764,948
5/21/201481.0382.0580.5081.56136,702
5/20/201480.9381.2980.0280.4999,410
5/19/201481.4082.7080.4481.1021,732
5/16/201480.5681.6379.6781.4927,902
5/15/201480.9080.9079.2580.8833,662
5/14/201484.4484.4480.8081.5027,087
5/13/201484.5485.4583.4784.2025,024
5/12/201483.8086.4883.4986.1736,840
5/9/201480.6782.4780.3082.4718,128
5/8/201482.5482.9680.9081.2011,872
5/7/201479.1383.2979.1383.0645,554
5/6/201481.3583.2279.2879.2871,905
5/5/201482.0082.7481.6782.3863,392
5/2/201482.5884.7682.1682.7016,364
5/1/201481.7782.9981.7082.8237,976
4/30/201481.9482.8081.4982.1628,555
4/29/201483.1283.1581.5481.8529,838
4/28/201483.5784.2081.2383.0812,576
4/25/201484.9884.9883.5083.5126,880
4/24/201484.0685.4583.7585.0523,920
4/23/201484.1284.3083.3184.0762,483
4/22/201483.5584.1583.0484.1214,917
4/21/201481.6884.0381.6883.6624,481
4/17/201481.0082.1981.0081.757,978
4/16/201480.9181.3079.7481.0011,309
4/15/201481.5681.5679.7580.656,397
4/14/201481.9982.0380.4781.4926,470
4/11/201481.1981.3580.9781.0023,799
4/10/201482.8582.8581.1082.0926,326
4/9/201481.1082.3581.1082.047,669
4/8/201481.4584.5081.4581.7411,394
4/7/201481.0382.3980.4481.0417,502
4/4/201484.7585.4780.7281.6432,267
4/3/201482.7784.1082.2083.9332,393
4/2/201483.7083.7083.0083.0314,673
4/1/201481.9184.4881.5283.5240,264
3/31/201480.0782.7680.0082.2117,154
3/28/201480.0882.2079.7379.9615,699
3/27/201480.6681.1879.5380.1712,924
3/26/201481.7281.7278.1580.6240,991
3/25/201481.0181.9579.5281.0120,322
3/24/201480.8181.1679.5080.3726,626
3/21/201479.8183.0079.8181.2579,302
3/20/201478.9780.5878.2578.9620,221
3/19/201478.7779.5777.8778.8511,788
3/18/201476.5978.7376.5978.7312,328
3/17/201476.4277.1775.8476.7418,338
3/14/201474.7776.2874.7775.9615,825
3/13/201476.5576.5574.0974.8011,796
3/12/201473.5676.6672.9076.3732,756
3/11/201473.5573.7772.7073.7717,620
3/10/201472.6573.8772.6573.2029,146
3/7/201472.9072.9472.4172.805,646
3/6/201472.3772.6871.9372.5821,775
3/5/201472.8572.9071.7872.4846,663
Trading Center