Nautilus Group (NY: NLS )

19.24 USD -0.12 (-0.62%)
Streaming Delayed Price Updated: 7:12 AM EST, Mar 8, 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%)
Dec 01, 2014 12.76 12.76 12.20 12.24 250,827 -0.59(-4.60%)
Nov 28, 2014 12.94 13.13 12.83 12.83 91,330 -0.04(-0.31%)
Nov 26, 2014 12.98 12.87 12.87 12.87 127,000 -0.14(-1.08%)
Nov 25, 2014 13.05 13.26 12.90 13.01 233,940 -0.04(-0.31%)
Nov 24, 2014 12.81 13.07 12.59 13.05 321,174 +0.20(+1.56%)
Nov 21, 2014 13.72 13.84 12.80 12.85 270,819 -0.67(-4.96%)
Nov 20, 2014 13.37 13.70 13.26 13.52 131,397 +0.11(+0.82%)
Nov 19, 2014 14.01 14.01 13.24 13.41 314,531 -0.61(-4.35%)
Nov 18, 2014 14.10 14.36 14.02 14.02 133,873 -0.04(-0.28%)
Nov 17, 2014 14.53 14.58 13.95 14.06 240,264 -0.47(-3.23%)
Nov 14, 2014 14.30 14.65 14.30 14.53 238,343 +0.25(+1.75%)
Nov 13, 2014 14.60 14.68 14.25 14.28 265,470 -0.36(-2.46%)
Nov 12, 2014 14.48 14.71 14.23 14.64 184,670 +0.07(+0.48%)
Nov 11, 2014 14.69 14.71 14.47 14.57 154,026 -0.13(-0.88%)
Nov 10, 2014 14.91 14.99 14.50 14.70 296,078 -0.24(-1.61%)
Nov 07, 2014 14.68 14.94 14.38 14.94 331,608 +0.21(+1.43%)
Nov 06, 2014 14.96 14.99 14.57 14.73 421,205 -0.25(-1.67%)
Nov 05, 2014 14.87 15.48 14.85 14.98 472,957 +0.19(+1.28%)
Nov 04, 2014 14.30 14.95 14.10 14.79 1,151,902 +1.24(+9.15%)
Nov 03, 2014 13.41 13.71 13.31 13.55 400,376 +0.17(+1.27%)
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%)
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.