Skip to main content

Nautilus Group (NY: NLS )

2.200 +0.030 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 18.46 18.96 17.77 18.41 2,060,100 +0.32(+1.77%)
Feb 25, 2021 19.00 20.13 17.58 18.09 3,354,062 -0.97(-5.09%)
Feb 24, 2021 20.91 21.21 18.97 19.06 4,966,482 -1.48(-7.21%)
Feb 23, 2021 21.13 23.53 19.37 20.54 8,657,945 -6.17(-23.10%)
Feb 22, 2021 29.85 30.87 26.52 26.71 2,971,946 -2.82(-9.55%)
Feb 19, 2021 29.68 30.66 29.00 29.53 1,210,900 +0.30(+1.03%)
Feb 18, 2021 29.44 29.58 27.89 29.23 843,297 -0.58(-1.95%)
Feb 17, 2021 29.58 30.93 27.71 29.81 1,836,572 -0.52(-1.71%)
Feb 16, 2021 29.99 31.27 29.13 30.33 1,548,467 +1.17(+4.01%)
Feb 12, 2021 27.84 29.67 27.02 29.16 1,163,400 +1.23(+4.40%)
Feb 11, 2021 29.52 29.72 27.23 27.93 1,620,293 -1.25(-4.28%)
Feb 10, 2021 30.79 31.38 27.82 29.18 2,344,542 -1.36(-4.45%)
Feb 09, 2021 26.76 30.99 26.41 30.54 3,863,605 +3.93(+14.77%)
Feb 08, 2021 25.31 27.22 25.27 26.61 1,874,200 +1.82(+7.34%)
Feb 05, 2021 25.01 25.06 23.49 24.79 2,197,400 -0.54(-2.13%)
Feb 04, 2021 25.57 26.37 24.55 25.33 1,434,241 -0.16(-0.63%)
Feb 03, 2021 25.66 26.18 23.30 25.49 1,686,842 +0.12(+0.47%)
Feb 02, 2021 26.52 26.84 24.54 25.37 1,997,360 -1.21(-4.55%)
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.