$79.88 -1.71 (%) Nortek Inc - NASDAQ

Aug. 3, 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
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
4/15/201588.7989.9288.3689.1620,870
4/14/201588.1088.8088.1088.218,080
4/13/201587.8588.8687.3787.9010,939
4/10/201588.5988.5987.7387.755,853
4/9/201588.2288.4386.9487.995,643
4/8/201588.0488.7187.3288.146,489
4/7/201589.5089.5087.0487.4014,026
4/6/201587.5288.7487.4987.958,883
4/2/201588.8689.6187.4487.8310,624
4/1/201588.7289.0387.6288.7320,620
3/31/201587.6888.4386.0688.2519,719
3/30/201587.0587.9986.8487.8810,687
3/27/201586.8287.7786.5986.9912,767
3/26/201585.8187.5085.8186.9010,763
3/25/201588.1088.1586.9687.0011,250
3/24/201587.6888.5287.5088.1017,645
3/23/201586.7288.5986.0688.1932,000
3/20/201586.0087.4885.0087.40119,474
3/19/201585.0985.8583.8785.6513,181
3/18/201584.0886.1580.6185.7632,096
3/17/201582.9584.3781.8884.3710,649
3/16/201585.0685.3582.4183.6711,583
3/13/201584.4785.2483.7584.409,101
3/12/201584.8285.0682.9984.8124,990
3/11/201581.4484.8781.4484.1225,772
  • Showing 1-100 of 932 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!