Nautilus Group (NY: NLS )

18.61 USD -0.75 (-3.87%)
Streaming Delayed Price Updated: 4:10 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 13.72 13.79 13.24 13.38 293,482 -0.07(-0.52%)
Oct 30, 2014 13.29 13.57 13.17 13.45 200,238 +0.10(+0.75%)
Oct 29, 2014 13.38 13.41 13.13 13.35 167,572 +0.01(+0.07%)
Oct 28, 2014 13.21 13.44 13.10 13.34 227,512 +0.17(+1.29%)
Oct 27, 2014 13.29 13.43 13.43 13.17 222,681 -0.26(-1.94%)
Oct 24, 2014 13.40 13.57 13.22 13.43 246,028 +0.07(+0.52%)
Oct 23, 2014 13.55 13.58 13.40 13.36 348,334 -0.07(-0.52%)
Oct 22, 2014 13.50 13.57 13.31 13.43 397,600 +0.06(+0.45%)
Oct 21, 2014 13.23 13.54 13.10 13.37 383,011 +0.27(+2.06%)
Oct 20, 2014 12.82 13.13 12.76 13.10 380,481 +0.24(+1.87%)
Oct 17, 2014 13.18 13.23 12.68 12.86 405,886 -0.06(-0.46%)
Oct 16, 2014 11.98 13.04 11.94 12.92 588,401 +0.73(+5.99%)
Oct 15, 2014 11.42 12.23 11.35 12.19 973,096 +0.54(+4.64%)
Oct 14, 2014 11.27 11.81 11.18 11.65 507,961 +0.50(+4.48%)
Oct 13, 2014 11.07 11.30 10.96 11.15 228,985 +0.07(+0.63%)
Oct 10, 2014 11.03 11.37 10.94 11.08 218,326 +0.03(+0.27%)
Oct 09, 2014 11.55 11.55 10.72 11.05 451,406 -0.47(-4.08%)
Oct 08, 2014 11.61 11.66 11.41 11.52 340,399 -0.08(-0.69%)
Oct 07, 2014 12.02 12.22 11.57 11.60 457,606 -0.50(-4.13%)
Oct 06, 2014 12.31 12.50 12.03 12.10 196,970 -0.24(-1.94%)
Oct 03, 2014 12.12 12.35 11.97 12.34 122,210 +0.39(+3.26%)
Oct 02, 2014 11.84 12.02 11.65 11.95 160,778 +0.13(+1.10%)
Oct 01, 2014 11.93 11.93 11.67 11.82 211,227 -0.15(-1.25%)
Sep 30, 2014 12.31 12.37 11.96 11.97 305,639 -0.32(-2.60%)
Sep 29, 2014 12.53 12.55 12.28 12.29 187,633 -0.37(-2.92%)
Sep 26, 2014 12.72 12.82 12.58 12.66 67,813 +0.02(+0.16%)
Sep 25, 2014 12.76 12.84 12.52 12.64 226,604 -0.15(-1.17%)
Sep 24, 2014 12.55 12.91 12.52 12.79 158,590 +0.23(+1.83%)
Sep 23, 2014 12.79 12.87 12.52 12.56 119,818 -0.28(-2.18%)
Sep 22, 2014 12.71 13.31 12.58 12.84 274,881 +0.12(+0.94%)
Sep 19, 2014 12.82 12.84 12.36 12.72 395,689 -0.03(-0.24%)
Sep 18, 2014 12.65 12.85 12.48 12.75 197,483 +0.19(+1.51%)
Sep 17, 2014 12.35 12.66 12.30 12.56 146,912 +0.18(+1.45%)
Sep 16, 2014 12.25 12.40 12.14 12.38 143,988 +0.13(+1.06%)
Sep 15, 2014 12.79 12.86 12.24 12.25 313,211 -0.39(-3.09%)
Sep 12, 2014 12.85 12.90 12.62 12.64 449,119 -0.15(-1.17%)
Sep 11, 2014 12.26 13.31 12.23 12.79 743,116 +0.51(+4.15%)
Sep 10, 2014 12.25 12.33 12.15 12.28 121,244 +0.08(+0.66%)
Sep 09, 2014 12.27 12.27 12.10 12.20 124,980 -0.07(-0.57%)
Sep 08, 2014 12.23 12.34 12.16 12.27 142,955 +0.06(+0.49%)
Sep 05, 2014 12.09 12.29 12.09 12.21 184,002 +0.15(+1.24%)
Sep 04, 2014 12.27 12.31 12.03 12.06 110,159 -0.14(-1.15%)
Sep 03, 2014 12.35 12.37 12.16 12.20 98,133 -0.02(-0.16%)
Sep 02, 2014 11.83 12.25 11.74 12.22 187,046 +0.40(+3.38%)
Aug 29, 2014 12.02 11.82 11.82 11.82 201,400 -0.17(-1.42%)
Aug 28, 2014 12.17 12.17 11.96 11.99 86,655 -0.22(-1.80%)
Aug 27, 2014 12.30 12.40 12.18 12.21 218,731 -0.11(-0.89%)
Aug 26, 2014 12.13 12.49 12.07 12.32 209,992 +0.18(+1.48%)
Aug 25, 2014 12.27 12.27 12.04 12.14 96,744 -0.02(-0.16%)
Aug 22, 2014 12.30 12.38 11.99 12.16 82,389 -0.10(-0.82%)
Aug 21, 2014 11.90 12.29 11.71 12.26 172,126 +0.36(+3.03%)
Aug 20, 2014 12.13 12.15 11.86 11.90 98,098 -0.25(-2.06%)
Aug 19, 2014 12.38 12.43 12.13 12.15 127,355 -0.17(-1.38%)
Aug 18, 2014 12.00 12.42 11.99 12.32 234,938 +0.42(+3.53%)
Aug 15, 2014 12.20 12.20 11.81 11.90 214,751 -0.20(-1.65%)
Aug 14, 2014 11.96 12.10 11.95 12.10 158,342 +0.19(+1.60%)
Aug 13, 2014 11.97 12.08 11.88 11.91 159,629 +0.04(+0.34%)
Aug 12, 2014 11.81 12.06 11.73 11.87 165,771 +0.10(+0.85%)
Aug 11, 2014 12.04 12.20 11.72 11.77 287,976 -0.14(-1.18%)
Aug 08, 2014 11.40 12.10 11.40 11.91 391,001 +0.50(+4.38%)
Aug 07, 2014 11.73 11.74 11.30 11.41 212,318 -0.23(-1.98%)
Aug 06, 2014 11.55 11.80 11.37 11.64 292,596 +0.06(+0.52%)
Aug 05, 2014 11.64 11.88 11.21 11.58 739,942 +1.16(+11.13%)
Aug 04, 2014 10.12 10.47 10.10 10.42 377,024 +0.38(+3.78%)
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.