Nortek Inc (NTK) Historical Stock Data
Historical Data
In the past 30 trading days, NTK is down -0.05% a day on average. There have been 13 days where Nortek Inc closed green and 17 days where NTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2016-08-30 | 85.99 | 85.94 | ↓$0.05 (-0.06%) | 85.83 | 86.16 | 259.13K |
| 2016-08-29 | 85.95 | 85.99 | ↑$0.04 (0.05%) | 85.94 | 86.00 | 29.05K |
| 2016-08-26 | 85.91 | 85.99 | ↑$0.08 (0.09%) | 85.90 | 86.00 | 29.91K |
| 2016-08-25 | 86.11 | 85.99 | ↓$0.12 (-0.14%) | 85.90 | 86.11 | 13.35K |
| 2016-08-24 | 86.01 | 85.87 | ↓$0.14 (-0.16%) | 85.85 | 86.01 | 25.77K |
| 2016-08-23 | 85.95 | 86.05 | ↑$0.10 (0.12%) | 85.92 | 86.05 | 93.49K |
| 2016-08-22 | 86.00 | 85.95 | ↓$0.05 (-0.06%) | 85.94 | 86.14 | 95.06K |
| 2016-08-19 | 85.96 | 86.00 | ↑$0.04 (0.05%) | 85.86 | 86.22 | 57.70K |
| 2016-08-18 | 86.03 | 85.99 | ↓$0.04 (-0.05%) | 85.90 | 86.22 | 79.20K |
| 2016-08-17 | 85.90 | 86.02 | ↑$0.12 (0.14%) | 85.88 | 86.03 | 89.53K |
| 2016-08-16 | 85.90 | 85.97 | ↑$0.07 (0.08%) | 85.86 | 86.15 | 33.44K |
| 2016-08-15 | 86.18 | 85.99 | ↓$0.19 (-0.22%) | 85.91 | 86.49 | 31.19K |
| 2016-08-12 | 86.10 | 85.95 | ↓$0.15 (-0.17%) | 85.90 | 86.10 | 48.31K |
| 2016-08-11 | 86.00 | 85.92 | ↓$0.08 (-0.09%) | 85.91 | 86.04 | 60.13K |
| 2016-08-10 | 86.00 | 86.00 | ↑$0.00 (0.00%) | 85.89 | 86.00 | 93.56K |
| 2016-08-09 | 86.00 | 85.97 | ↓$0.03 (-0.03%) | 85.80 | 86.00 | 82.44K |
| 2016-08-08 | 86.32 | 86.00 | ↓$0.32 (-0.37%) | 85.81 | 86.74 | 148.16K |
| 2016-08-05 | 86.84 | 86.78 | ↓$0.06 (-0.07%) | 86.50 | 86.97 | 31.03K |
| 2016-08-04 | 86.99 | 86.50 | ↓$0.49 (-0.56%) | 86.42 | 87.00 | 37.08K |
| 2016-08-03 | 86.84 | 86.78 | ↓$0.06 (-0.07%) | 86.40 | 86.85 | 28.10K |
| 2016-08-02 | 86.54 | 86.68 | ↑$0.14 (0.16%) | 86.41 | 87.11 | 55.52K |
| 2016-08-01 | 86.85 | 86.51 | ↓$0.34 (-0.39%) | 86.44 | 87.02 | 29.51K |
| 2016-07-29 | 86.64 | 86.88 | ↑$0.24 (0.28%) | 86.33 | 87.08 | 110.62K |
| 2016-07-28 | 86.97 | 86.81 | ↓$0.16 (-0.18%) | 86.47 | 87.04 | 25.64K |
| 2016-07-27 | 87.21 | 86.55 | ↓$0.66 (-0.76%) | 86.46 | 87.25 | 25.09K |
| 2016-07-26 | 86.28 | 87.08 | ↑$0.80 (0.93%) | 86.28 | 87.09 | 107.42K |
| 2016-07-25 | 86.28 | 86.40 | ↑$0.12 (0.14%) | 86.28 | 86.62 | 28.30K |
| 2016-07-22 | 86.25 | 86.36 | ↑$0.11 (0.13%) | 86.02 | 86.67 | 27K |
| 2016-07-21 | 86.50 | 86.33 | ↓$0.17 (-0.20%) | 86.23 | 86.60 | 39.71K |
| 2016-07-20 | 86.46 | 86.50 | ↑$0.04 (0.05%) | 86.00 | 86.92 | 138.61K |
Create an account or log in to view more rows.
$NTK Markets about as efficient as a retirement home
$NTK when this finally break out we could see huge upside
$NTK Bears go home!
$NTK happy weekend!
$NTK call the SEC
$NTK Don't hold!!! Buy it
$NTK Not Selling
Hodling for thousands!
$NTK hang tight
ignore fud and buy dips if you can
everyone be okay????
$NTK who else excited??
$NTK Call or puts monday?