Nautilus Group (NY: NLS )

16.45 USD -0.07 (-0.42%)
Streaming Delayed Price Updated: 10:28 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 14.78 15.18 15.18 15.18 299,600 +0.49(+3.34%)
Dec 30, 2014 14.81 14.99 14.60 14.69 210,344 -0.18(-1.21%)
Dec 29, 2014 14.91 15.13 14.74 14.87 217,802 +0.13(+0.88%)
Dec 26, 2014 14.67 14.84 14.59 14.74 115,361 +0.16(+1.10%)
Dec 24, 2014 14.77 14.58 14.58 14.58 114,800 -0.17(-1.15%)
Dec 23, 2014 14.86 15.03 14.62 14.75 318,112 -0.08(-0.54%)
Dec 22, 2014 14.25 14.88 14.20 14.83 314,170 +0.66(+4.66%)
Dec 19, 2014 14.37 14.42 14.01 14.17 506,570 -0.14(-0.98%)
Dec 18, 2014 13.57 14.35 13.36 14.31 448,408 +1.01(+7.59%)
Dec 17, 2014 13.08 13.30 12.80 13.30 203,051 +0.23(+1.76%)
Dec 16, 2014 13.18 13.38 12.99 13.07 301,017 -0.09(-0.68%)
Dec 15, 2014 12.89 13.40 12.89 13.16 270,603 +0.31(+2.41%)
Dec 12, 2014 12.85 13.19 12.75 12.85 146,307 -0.22(-1.68%)
Dec 11, 2014 12.91 13.28 12.85 13.07 232,502 +0.22(+1.71%)
Dec 10, 2014 13.34 13.36 12.85 12.85 190,674 -0.55(-4.10%)
Dec 09, 2014 13.36 13.45 12.90 13.40 225,514 -0.11(-0.81%)
Dec 08, 2014 12.97 13.60 12.87 13.51 404,952 +0.53(+4.08%)
Dec 05, 2014 12.43 12.99 12.43 12.98 294,235 +0.60(+4.85%)
Dec 04, 2014 12.80 12.80 12.35 12.38 181,892 -0.40(-3.13%)
Dec 03, 2014 12.63 12.90 12.54 12.78 203,356 +0.12(+0.95%)
Dec 02, 2014 12.25 12.68 12.24 12.66 238,742 +0.42(+3.43%)
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.