NTK

Nortek Inc. Common Stock Historical Stock Prices

$48.62
*  
1.39
2.94%
Get NTK Alerts
*Delayed - data as of May 24, 2016 15:04 ET  -  Find a broker to begin trading NTK now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
View:    NTK Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:04 47.55 49.5999 47.53 48.62 54,710
05/20/2016 46.44 47.95 46.44 47.61 43,696
05/19/2016 50.15 50.15 45.5 46.31 155,605
05/18/2016 48.72 50.42 48.72 49.49 32,285
05/17/2016 50.01 51.135 48.25 48.86 84,380
05/16/2016 49.98 53.04 49.768 50.26 95,235
05/13/2016 47.13 52.1 47.12 49.78 87,311
05/12/2016 46.21 46.94 45.64 46.12 13,504
05/11/2016 47.79 47.81 46.29 46.33 29,516
05/10/2016 45.7 47.98 45.34 47.81 18,381
05/09/2016 46.88 48.735 45.48 46.08 57,521
05/06/2016 47 47.3 45.31 46.9 16,570
05/05/2016 46.32 47.7 46.32 46.95 21,380
05/04/2016 46.36 50.8 45.77 45.96 16,327
05/03/2016 47.43 47.55 44.85 46.47 36,909
05/02/2016 47.55 47.89 46.95 47.88 9,913
04/29/2016 48.36 49.62 46.32 47.16 26,035
04/28/2016 48.36 49.14 47.94 48.31 13,188
04/27/2016 48.73 49.145 48.39 48.8 18,358
04/26/2016 49.33 49.77 48.5 48.77 29,923
04/25/2016 49.19 51.1 48.995 49.13 20,488
04/22/2016 49.8 49.94 49 49.36 18,467
04/21/2016 49.13 50.59 48.13 49.5 64,314
04/20/2016 49 49.44 48.51 48.93 33,782
04/19/2016 49.18 49.29 48.73 49 21,873
04/18/2016 48.21 49.53 48.18 48.82 43,235
04/15/2016 47.99 48.48 45.01 48.18 17,449
04/14/2016 48.79 50.38 47.94 48.29 19,665
04/13/2016 47.8 49.385 47.8 48.88 22,503
04/12/2016 47.61 52.21 46.655 47.65 19,034
04/11/2016 47.2 47.84 46.59 47.67 17,448
04/08/2016 46.82 47.52 45.89 46.57 24,907
04/07/2016 46.44 46.58 45.46 45.91 20,329
04/06/2016 43.97 47.1 43.97 47.05 28,782
04/05/2016 46.97 47.26 46.34 46.95 31,529
04/04/2016 50.14 50.3 46.99 47.18 39,709
04/01/2016 47.99 53.09 47.88 49.97 135,462
03/31/2016 47.54 48.65 47.485 48.29 18,601
03/30/2016 48.68 48.68 47.44 47.7 121,448
03/29/2016 46.96 48.69 46.84 48 41,576
03/28/2016 46.13 47.79 46.07 46.83 31,692
03/24/2016 43.29 46.44 43.29 45.86 18,629
03/23/2016 47.02 47.82 44.98 44.98 50,132
03/22/2016 46.97 47.56 46.4201 47.12 39,682
03/21/2016 48.8 48.935 47.06 47.14 46,854
03/18/2016 47.86 49.99 47.74 48.72 108,872
03/17/2016 45.28 48.86 45.28 48 56,939
03/16/2016 43.91 46.54 43.78 45.47 30,726
03/15/2016 44.2 44.8 43.37 44.42 44,794
03/14/2016 46.12 46.43 44.46 45 47,398
03/11/2016 44.345 46.51 43.08 46.47 49,377
03/10/2016 43.88 44.28 43.61 43.8 27,652
03/09/2016 43.64 43.98 43.55 43.82 34,739
03/08/2016 43.87 43.87 42.61 43.28 44,215
03/07/2016 42.56 44.05 42.56 43.99 38,231
03/04/2016 42.17 43.18 41.66 43.15 49,276
03/03/2016 41.96 42.55 40.85 42.21 45,237
03/02/2016 42.01 42.66 41.78 42.26 38,147
03/01/2016 41.7 47.96 40.7 42.24 237,379
02/29/2016 40.69 41.73 40.16 41.23 32,104
02/26/2016 40.29 40.69 39.72 40.61 29,323
02/25/2016 39.63 40.69 38.96 40.22 38,812
02/24/2016 38.24 39.75 38.24 39.73 32,041
02/23/2016 37.48 39.29 37.48 38.98 28,489
02/22/2016 37.8 38.28 37.8 38.07 23,852
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?