Nautilus Group (NY: NLS )

6.470 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 17.75 17.90 17.45 17.60 875,152 -0.25(-1.40%)
Oct 28, 2016 17.70 18.15 17.55 17.85 449,435 +0.00(+0.00%)
Oct 27, 2016 18.15 18.30 17.70 17.85 401,331 -0.35(-1.92%)
Oct 26, 2016 18.35 18.85 18.15 18.20 477,674 -0.25(-1.36%)
Oct 25, 2016 19.30 19.30 18.25 18.45 812,407 -1.00(-5.14%)
Oct 24, 2016 20.05 20.30 19.45 19.45 646,179 -0.55(-2.75%)
Oct 21, 2016 20.30 20.35 19.71 20.00 763,409 -0.45(-2.20%)
Oct 20, 2016 21.10 21.25 20.30 20.45 346,652 -0.45(-2.15%)
Oct 19, 2016 20.65 21.00 20.50 20.90 264,072 +0.40(+1.95%)
Oct 18, 2016 21.05 21.05 20.50 20.50 241,099 -0.30(-1.44%)
Oct 17, 2016 20.65 21.10 20.55 20.80 251,119 +0.02(+0.10%)
Oct 14, 2016 21.03 21.16 20.78 20.78 351,898 -0.14(-0.67%)
Oct 13, 2016 21.00 21.89 20.68 20.92 397,708 -0.36(-1.69%)
Oct 12, 2016 20.59 21.58 20.59 21.28 568,913 +0.71(+3.45%)
Oct 11, 2016 21.09 21.12 20.53 20.57 415,987 -0.49(-2.33%)
Oct 10, 2016 21.14 21.52 20.99 21.06 362,395 +0.06(+0.29%)
Oct 07, 2016 21.54 21.71 20.70 21.00 1,265,880 -0.49(-2.28%)
Oct 06, 2016 21.48 21.77 21.00 21.49 1,219,571 +0.03(+0.14%)
Oct 05, 2016 21.85 21.99 21.44 21.46 574,889 -0.08(-0.37%)
Oct 04, 2016 22.66 22.75 21.50 21.54 571,701 -1.05(-4.65%)
Oct 03, 2016 23.03 23.16 22.40 22.59 502,345 -0.13(-0.57%)
Sep 30, 2016 23.01 23.14 22.66 22.72 604,171 -0.05(-0.22%)
Sep 29, 2016 23.53 23.53 22.75 22.77 513,611 -0.63(-2.69%)
Sep 28, 2016 23.82 24.15 23.19 23.40 684,834 -0.07(-0.30%)
Sep 27, 2016 23.26 23.80 23.23 23.47 319,531 +0.29(+1.25%)
Sep 26, 2016 23.92 23.95 23.02 23.18 522,202 -1.47(-5.96%)
Sep 23, 2016 24.60 24.77 24.32 24.65 284,578 -0.01(-0.04%)
Sep 22, 2016 24.30 24.74 24.30 24.66 336,881 +0.58(+2.41%)
Sep 21, 2016 23.84 24.27 23.82 24.08 292,186 +0.51(+2.16%)
Sep 20, 2016 23.96 23.96 23.54 23.57 255,059 -0.41(-1.71%)
Sep 19, 2016 24.36 24.45 23.81 23.98 680,298 -1.01(-4.04%)
Sep 16, 2016 24.52 24.99 24.31 24.99 743,607 +0.44(+1.79%)
Sep 15, 2016 23.95 24.56 23.86 24.55 673,848 +0.61(+2.55%)
Sep 14, 2016 24.11 24.36 23.84 23.94 259,260 -0.14(-0.58%)
Sep 13, 2016 23.91 24.17 23.80 24.08 381,729 -0.10(-0.41%)
Sep 12, 2016 23.27 24.20 23.13 24.18 461,277 +0.66(+2.81%)
Sep 09, 2016 24.25 24.30 23.42 23.52 381,624 -0.87(-3.57%)
Sep 08, 2016 24.78 24.83 24.13 24.39 368,747 -0.34(-1.37%)
Sep 07, 2016 23.82 24.88 23.77 24.73 557,008 +0.78(+3.26%)
Sep 06, 2016 23.89 23.96 23.54 23.95 521,433 +0.31(+1.31%)
Sep 02, 2016 23.14 23.64 23.64 23.64 609,500 +0.50(+2.16%)
Sep 01, 2016 23.35 23.38 22.61 23.14 4,345,329 -0.15(-0.64%)
Aug 31, 2016 23.08 23.45 22.61 23.29 576,625 -0.05(-0.21%)
Aug 30, 2016 23.00 23.56 22.66 23.34 651,274 +0.38(+1.66%)
Aug 29, 2016 22.71 23.04 22.07 22.96 508,365 +0.46(+2.04%)
Aug 26, 2016 22.26 22.89 21.99 22.50 1,180,974 +1.58(+7.55%)
Aug 25, 2016 20.98 21.10 20.82 20.92 99,586 -0.17(-0.81%)
Aug 24, 2016 21.36 21.36 21.01 21.09 137,918 -0.20(-0.94%)
Aug 23, 2016 21.00 21.50 20.76 21.29 192,243 +0.46(+2.21%)
Aug 22, 2016 21.22 21.28 20.81 20.83 336,494 -0.52(-2.44%)
Aug 19, 2016 21.30 21.52 21.15 21.35 222,953 +0.10(+0.47%)
Aug 18, 2016 21.25 21.46 21.12 21.25 138,283 -0.05(-0.23%)
Aug 17, 2016 21.47 21.66 21.23 21.30 249,814 -0.24(-1.11%)
Aug 16, 2016 21.71 21.84 21.50 21.54 223,728 -0.12(-0.55%)
Aug 15, 2016 21.33 21.69 21.30 21.66 323,506 +0.42(+1.98%)
Aug 12, 2016 21.17 21.52 21.01 21.24 157,928 -0.04(-0.19%)
Aug 11, 2016 21.09 21.50 20.95 21.28 177,756 +0.31(+1.48%)
Aug 10, 2016 21.22 21.28 20.77 20.97 278,231 -0.18(-0.85%)
Aug 09, 2016 21.30 21.30 20.96 21.15 225,945 -0.09(-0.42%)
Aug 08, 2016 21.17 21.65 21.14 21.24 224,975 +0.21(+1.00%)
Aug 05, 2016 21.40 21.55 20.88 21.03 575,531 -0.31(-1.45%)
Aug 04, 2016 21.23 21.62 21.05 21.34 554,061 +0.24(+1.14%)
Aug 03, 2016 21.20 21.20 20.76 21.10 562,183 -0.10(-0.47%)
Aug 02, 2016 20.41 21.39 19.63 21.20 2,141,538 +2.76(+14.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.