NTK

Historical Stock Prices

$81.59
*  
1.64
2.05%
Get NTK Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading NTK now
Exchange: NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
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 30-APR-2015 TO 31-JUL-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.
07/31/2015 80.62 82.2 79.21 81.59 12,543
07/30/2015 78.74 80.44 77.73 79.95 14,145
07/29/2015 79.09 80.7 77.975 78.92 15,252
07/28/2015 76.74 82.14 75.705 79.58 80,071
07/27/2015 78.15 78.15 75.16 76.05 7,123
07/24/2015 79.28 79.28 77.31 78.13 13,047
07/23/2015 81.72 81.72 78.55 79.73 9,593
07/22/2015 80.75 81.88 80.75 81.5 7,149
07/21/2015 82.57 82.57 80.8 80.9 7,885
07/20/2015 83.4 83.4 81.1 82.02 7,605
07/17/2015 82.99 83.58 82.12 83.15 9,589
07/16/2015 83.91 83.93 82.47 82.73 11,492
07/15/2015 83.75 84.52 82.635 83.6 28,328
07/14/2015 84.26 84.46 82.6725 83.55 5,153
07/13/2015 84.21 85.38 83.5 84.08 19,522
07/10/2015 82.4 84.29 80.82 83.54 26,645
07/09/2015 82.98 83.61 81.28 81.4 9,947
07/08/2015 82.66 84.39 81.97 83.68 22,257
07/07/2015 81.24 84.38 79.72 83.16 21,198
07/06/2015 82.33 83.19 80.76 81.59 18,299
07/02/2015 84.32 84.72 82.34 83.2 19,288
07/01/2015 83.56 85.515 83.47 84.32 58,905
06/30/2015 82.93 83.14 81.85 83.13 15,630
06/29/2015 83.08 83.795 81.05 81.75 21,210
06/26/2015 84.34 84.56 82.74 83.58 55,199
06/25/2015 83 84.83 82.39 84.22 15,794
06/24/2015 84.11 85 82.54 83.09 17,187
06/23/2015 83.4 84.99 82.95 84.89 6,744
06/22/2015 82 83.4 81.31 83.22 27,566
06/19/2015 83.29 84.89 81.24 81.3 52,218
06/18/2015 84.65 84.9 83.14 83.55 20,203
06/17/2015 84.07 85 83.81 84.41 8,452
06/16/2015 83.47 84.9 83.22 84.05 17,479
06/15/2015 82.24 85 82.045 84 14,392
06/12/2015 83.11 83.73 82.31 83 5,695
06/11/2015 83.9 84.98 82.68 83.77 5,945
06/10/2015 83.75 84.6925 82.4 83.6 16,306
06/09/2015 83.34 86.38 82.51 83.01 2,919
06/08/2015 83.75 83.88 82.59 82.8 8,588
06/05/2015 83.66 89.48 81.99 84.2 25,605
06/04/2015 83.97 89.5 83.34 83.4 8,242
06/03/2015 83.75 84.91 83.75 84.42 20,167
06/02/2015 84.31 84.86 81.87 83.24 31,266
06/01/2015 82.7 83.76 81.57 82.69 7,422
05/29/2015 83.22 84.56 82.136 82.6 16,457
05/28/2015 84.84 84.84 82.2 83.76 7,619
05/27/2015 83.3 84.37 82.125 83.64 34,149
05/26/2015 83.6 83.6 82.4 82.71 10,358
05/22/2015 84.16 85.28 81.415 84.43 14,599
05/21/2015 83.75 85.1 81.7 83.78 26,178
05/20/2015 81.65 84.96 81.65 84.49 7,656
05/19/2015 83.02 85.495 81.69 84.4 11,293
05/18/2015 84.16 85.81 81.75 83.82 24,528
05/15/2015 83.78 84.99 82.43 84 19,946
05/14/2015 84.57 85.79 79.52 83.92 22,427
05/13/2015 79.24 80.79 78.23 79.45 21,816
05/12/2015 78.01 81 78.01 78.83 17,645
05/11/2015 79.57 79.88 78.56 79.49 57,545
05/08/2015 81.95 81.95 79.28 79.92 27,454
05/07/2015 81.5 81.725 80.62 81 30,243
05/06/2015 82.7 84.15 82.03 82.1 30,653
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
*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?