$48.11 +0.13 (%) Nortek Inc - NASDAQ

May. 27, 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
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
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
  • Showing 1-100 of 1,140 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center