NTK

Nortek Inc. Historical Stock Prices

$82.7
*  
0.01
0.01%
Get NTK Alerts
*Delayed - data as of May 6, 2015 10:05 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 05-FEB-2015 TO 05-MAY-2015

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.
10:05  82.70  82.70  82.70  82.70 545
05/05/2015 86.9 86.9 82.65 82.71 19,975
05/04/2015 84.78 88.96 84.19 86.92 17,474
05/01/2015 85.42 85.42 82.97 84.29 12,904
04/30/2015 87.25 87.58 84.58 84.62 19,782
04/29/2015 87.31 89.5 86.6 87 12,696
04/28/2015 87.22 87.49 86.52 86.81 6,225
04/27/2015 87.92 89.295 85.63 86.78 17,770
04/24/2015 87.26 87.64 86.64 87.62 9,826
04/23/2015 86.85 87.13 86.07 86.96 6,789
04/22/2015 87.33 87.6 86.37 86.61 8,337
04/21/2015 86.42 87.335 86.42 87 4,074
04/20/2015 86.29 87.6 85.93 87.23 11,959
04/17/2015 87.06 88.15 84.94 86.02 12,027
04/16/2015 89.19 89.25 87.36 87.73 7,897
04/15/2015 88.79 89.9225 88.36 89.16 20,870
04/14/2015 88.1 88.8 88.1 88.21 8,080
04/13/2015 87.85 88.86 87.37 87.9 10,939
04/10/2015 88.59 88.59 87.73 87.75 5,853
04/09/2015 88.22 88.43 86.94 87.99 5,643
04/08/2015 88.04 88.71 87.32 88.14 6,489
04/07/2015 89.5 89.5 87.04 87.4 14,026
04/06/2015 87.52 88.74 87.49 87.95 8,883
04/02/2015 88.86 89.61 87.44 87.83 10,624
04/01/2015 88.72 89.03 87.62 88.73 20,620
03/31/2015 87.68 88.425 86.06 88.25 19,719
03/30/2015 87.05 87.99 86.84 87.88 10,687
03/27/2015 86.82 87.77 86.59 86.99 12,767
03/26/2015 85.81 87.5 85.81 86.9 10,763
03/25/2015 88.1 88.15 86.96 87 11,250
03/24/2015 87.68 88.52 87.5 88.1 17,285
03/23/2015 86.72 88.59 86.055 88.19 32,000
03/20/2015 86 87.48 85 87.4 119,474
03/19/2015 85.09 85.85 83.87 85.65 12,821
03/18/2015 84.08 86.15 80.6075 85.76 32,096
03/17/2015 82.95 84.37 81.875 84.37 10,649
03/16/2015 85.06 85.35 82.41 83.67 11,583
03/13/2015 84.47 85.24 83.75 84.4 9,101
03/12/2015 84.82 85.06 82.99 84.81 24,990
03/11/2015 81.4425 84.87 81.4425 84.12 25,772
03/10/2015 84.51 84.51 81.01 81.76 13,076
03/09/2015 83.86 85.55 82.56 85.48 10,114
03/06/2015 84.45 84.6 83.3 83.46 15,972
03/05/2015 83.36 85.52 81.17 84.44 21,772
03/04/2015 82.325 83.5 82.325 82.77 20,758
03/03/2015 79.5 86.63 79.5 85.67 34,724
03/02/2015 77.66 79.64 77.66 79.41 6,038
02/27/2015 80.05 80.1 77.65 77.65 9,320
02/26/2015 80.94 80.94 80.01 80.45 6,653
02/25/2015 79.865 80.85 79.81 80.79 6,464
02/24/2015 79.23 80.95 79.23 80.84 11,955
02/23/2015 80.17 80.17 79.14 79.14 6,423
02/20/2015 79.6 80.49 79.52 80.31 10,225
02/19/2015 79.42 80 79 79.28 4,036
02/18/2015 79.0813 80.16 79.0813 79.93 9,742
02/17/2015 79.09 80.97 78.89 79.67 11,195
02/13/2015 79.07 79.85 78.56 79 5,695
02/12/2015 78.76 79.39 78.59 79.39 6,128
02/11/2015 78.44 78.84 77.88 78.01 6,898
02/10/2015 79.4 79.4 78.2835 78.89 10,234
02/09/2015 79.25 80.48 78.37 79.24 14,768
02/06/2015 79.27 80.7 78.75 79.76 12,912
02/05/2015 77.65 79.94 77.11 79.6 17,919
*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?