Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Nautilus Group (NY: NLS )

17.20 USD +0.81 (+4.94%)
Official Closing Price Updated: 7:59 PM EDT, Apr 13, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 2.470 2.480 2.350 2.440 219,528 -0.05(-2.01%)
Oct 30, 2008 2.470 2.550 2.390 2.490 160,607 +0.16(+6.87%)
Oct 29, 2008 2.110 2.360 2.090 2.330 255,091 +0.26(+12.56%)
Oct 28, 2008 2.310 2.350 1.970 2.070 288,905 -0.23(-10.00%)
Oct 27, 2008 2.520 2.630 2.300 2.300 134,069 -0.35(-13.21%)
Oct 24, 2008 2.470 2.730 2.450 2.650 156,665 -0.10(-3.64%)
Oct 23, 2008 3.070 3.070 2.700 2.750 193,387 -0.28(-9.24%)
Oct 22, 2008 3.090 3.190 3.000 3.030 99,691 -0.17(-5.31%)
Oct 21, 2008 3.320 3.380 3.200 3.200 133,598 -0.21(-6.16%)
Oct 20, 2008 3.420 3.440 3.200 3.410 116,060 -0.03(-0.87%)
Oct 17, 2008 2.990 3.500 2.950 3.440 320,236 +0.27(+8.52%)
Oct 16, 2008 3.110 3.220 2.790 3.170 335,673 +0.32(+11.23%)
Oct 15, 2008 3.240 3.240 2.750 2.850 362,190 -0.40(-12.31%)
Oct 14, 2008 3.420 3.460 3.210 3.250 188,731 -0.02(-0.61%)
Oct 13, 2008 3.490 3.620 2.970 3.270 311,901 -0.02(-0.61%)
Oct 10, 2008 2.780 3.300 2.580 3.290 369,192 +0.36(+12.29%)
Oct 09, 2008 3.410 3.560 2.930 2.930 407,642 -0.43(-12.80%)
Oct 08, 2008 2.820 3.460 2.820 3.360 464,305 +0.41(+13.90%)
Oct 07, 2008 3.610 3.850 2.700 2.950 463,337 -0.68(-18.73%)
Oct 06, 2008 3.850 3.980 3.500 3.630 328,616 -0.39(-9.70%)
Oct 03, 2008 4.310 4.400 3.910 4.020 0 -0.20(-4.74%)
Oct 02, 2008 4.450 4.540 4.210 4.220 251,327 -0.28(-6.22%)
Oct 01, 2008 4.530 4.550 4.380 4.500 384,923 -0.07(-1.53%)
Sep 30, 2008 4.400 4.740 4.090 4.570 341,263 +0.25(+5.79%)
Sep 29, 2008 4.720 4.790 4.320 4.320 301,853 -0.50(-10.37%)
Sep 26, 2008 4.610 4.870 4.400 4.820 0 +0.09(+1.90%)
Sep 25, 2008 4.800 5.000 4.655 4.730 345,487 +0.03(+0.64%)
Sep 24, 2008 4.800 4.940 4.580 4.700 277,173 -0.07(-1.47%)
Sep 23, 2008 4.700 5.000 4.700 4.770 164,833 +0.08(+1.71%)
Sep 22, 2008 5.100 5.110 4.630 4.690 474,975 -0.37(-7.31%)
Sep 19, 2008 4.580 6.130 4.580 5.060 0 +0.32(+6.75%)
Sep 18, 2008 4.210 4.740 4.160 4.740 716,237 +0.55(+13.13%)
Sep 17, 2008 4.720 4.770 4.190 4.190 376,164 -0.57(-11.97%)
Sep 16, 2008 4.750 4.950 4.520 4.760 407,908 -0.18(-3.64%)
Sep 15, 2008 5.450 5.620 4.930 4.940 228,022 -0.59(-10.67%)
Sep 12, 2008 5.550 5.620 5.340 5.530 178,410 -0.04(-0.72%)
Sep 11, 2008 5.370 5.715 5.350 5.570 213,685 +0.13(+2.39%)
Sep 10, 2008 5.570 5.760 5.410 5.440 387,386 -0.12(-2.16%)
Sep 09, 2008 5.770 5.950 5.500 5.560 304,259 -0.21(-3.64%)
Sep 08, 2008 5.780 5.940 5.630 5.770 214,555 +0.09(+1.58%)
Sep 05, 2008 5.590 5.760 5.580 5.680 0 +0.05(+0.89%)
Sep 04, 2008 5.570 5.770 5.480 5.630 336,038 +0.03(+0.54%)
Sep 03, 2008 5.400 5.745 5.350 5.600 263,779 +0.20(+3.70%)
Sep 02, 2008 5.460 5.690 5.300 5.400 187,787 +0.08(+1.50%)
Aug 29, 2008 5.060 5.350 5.060 5.320 230,401 +0.24(+4.72%)
Aug 28, 2008 4.940 5.240 4.900 5.080 164,295 +0.11(+2.21%)
Aug 27, 2008 4.890 4.990 4.870 4.970 124,612 +0.10(+2.05%)
Aug 26, 2008 4.900 5.130 4.770 4.870 231,295 -0.01(-0.20%)
Aug 25, 2008 5.180 5.180 4.840 4.880 213,582 -0.32(-6.15%)
Aug 22, 2008 4.900 5.350 4.900 5.200 275,614 +0.23(+4.63%)
Aug 21, 2008 4.950 5.090 4.900 4.970 279,130 -0.04(-0.80%)
Aug 20, 2008 5.440 5.530 4.980 5.010 315,144 -0.41(-7.56%)
Aug 19, 2008 5.450 5.690 5.200 5.420 493,259 -0.03(-0.55%)
Aug 18, 2008 5.530 5.590 5.300 5.450 407,754 -0.02(-0.37%)
Aug 15, 2008 5.560 5.690 5.270 5.470 0 -0.12(-2.15%)
Aug 14, 2008 5.530 5.790 5.440 5.590 390,344 +0.04(+0.72%)
Aug 13, 2008 5.690 5.860 5.310 5.550 568,519 -0.25(-4.31%)
Aug 12, 2008 5.870 5.990 5.620 5.800 344,451 -0.10(-1.69%)
Aug 11, 2008 5.670 6.060 5.670 5.900 406,043 -0.10(-1.67%)
Aug 08, 2008 5.780 6.200 5.750 6.000 555,265 +0.21(+3.63%)
Aug 07, 2008 5.540 5.920 5.300 5.790 488,333 +0.19(+3.39%)
Aug 06, 2008 5.620 5.640 5.360 5.600 360,670 -0.03(-0.53%)
Aug 05, 2008 5.650 5.750 5.520 5.630 550,119 +0.11(+1.99%)
Aug 04, 2008 5.780 5.780 5.350 5.520 358,091 -0.28(-4.83%)
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.