Nautilus Group (NY: NLS )

5.610 USD +0.090 (+1.63%)
Streaming Delayed Price Updated: 12:23 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 0.7700 0.7900 0.6500 0.6500 0 -0.13(-16.67%)
Feb 26, 2009 0.8500 0.8500 0.7400 0.7800 74,325 +0.02(+2.63%)
Feb 25, 2009 0.8100 0.8100 0.7600 0.7600 72,436 -0.05(-6.17%)
Feb 24, 2009 0.7600 0.8100 0.7000 0.8100 229,490 +0.06(+8.00%)
Feb 23, 2009 0.5300 0.8100 0.5300 0.7500 643,866 +0.24(+47.06%)
Feb 20, 2009 0.4700 0.6000 0.4700 0.5100 406,707 +0.04(+8.51%)
Feb 19, 2009 0.5700 0.6000 0.4500 0.4700 707,692 -0.10(-17.54%)
Feb 18, 2009 0.7000 0.7000 0.5600 0.5700 236,483 -0.10(-14.93%)
Feb 17, 2009 0.9100 0.9100 0.6700 0.6700 212,593 -0.24(-26.37%)
Feb 13, 2009 0.9502 1.030 0.9000 0.9100 154,690 -0.08(-8.08%)
Feb 12, 2009 1.060 1.070 0.9800 0.9900 438,446 -0.09(-8.33%)
Feb 11, 2009 1.160 1.180 1.070 1.080 106,476 -0.07(-6.09%)
Feb 10, 2009 1.220 1.380 1.150 1.150 60,849 -0.07(-5.74%)
Feb 09, 2009 1.300 1.300 1.180 1.220 52,444 -0.03(-2.40%)
Feb 06, 2009 1.130 1.250 1.100 1.250 138,517 +0.14(+12.61%)
Feb 05, 2009 1.140 1.180 1.070 1.110 184,882 -0.02(-1.77%)
Feb 04, 2009 1.300 1.330 1.130 1.130 171,502 -0.17(-13.08%)
Feb 03, 2009 1.350 1.380 1.280 1.300 127,190 -0.04(-2.99%)
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.