Nautilus Group (NY: NLS )

6.870 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 1.920 2.030 2.030 2.030 143,600 +0.09(+4.64%)
Dec 30, 2009 1.860 1.940 1.820 1.940 144,198 +0.04(+2.11%)
Dec 29, 2009 1.880 1.930 1.850 1.900 56,592 -0.01(-0.52%)
Dec 28, 2009 1.890 1.930 1.878 1.910 64,489 -0.01(-0.52%)
Dec 24, 2009 1.920 1.950 1.880 1.920 9,028 -0.01(-0.52%)
Dec 23, 2009 1.960 1.990 1.880 1.930 40,687 -0.04(-2.03%)
Dec 22, 2009 1.980 2.020 1.930 1.970 62,184 -0.06(-2.96%)
Dec 21, 2009 2.220 2.220 1.950 2.030 146,097 -0.15(-6.88%)
Dec 18, 2009 1.920 2.180 1.870 2.180 318,925 +0.33(+17.84%)
Dec 17, 2009 1.840 1.890 1.790 1.850 95,508 +0.00(+0.00%)
Dec 16, 2009 1.830 1.850 1.760 1.850 91,296 +0.03(+1.65%)
Dec 15, 2009 1.900 1.920 1.820 1.820 91,077 -0.06(-3.19%)
Dec 14, 2009 1.850 1.910 1.830 1.880 87,575 -0.12(-6.00%)
Dec 11, 2009 2.000 2.030 1.890 2.000 29,067 +0.03(+1.52%)
Dec 10, 2009 2.010 2.050 1.970 1.970 48,492 -0.08(-3.90%)
Dec 09, 2009 1.980 2.050 1.960 2.050 39,233 +0.04(+1.99%)
Dec 08, 2009 2.040 2.090 2.000 2.010 23,821 -0.03(-1.47%)
Dec 07, 2009 2.040 2.110 2.000 2.040 71,360 -0.03(-1.45%)
Dec 04, 2009 2.020 2.070 1.990 2.070 37,066 +0.01(+0.49%)
Dec 03, 2009 2.060 2.100 2.030 2.060 107,770 -0.05(-2.37%)
Dec 02, 2009 2.060 2.210 2.030 2.110 389,062 +0.08(+3.94%)
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.