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 28, 2022 4.910 4.970 4.780 4.870 363,299 -0.07(-1.42%)
Feb 25, 2022 4.840 4.940 4.770 4.940 346,365 +0.06(+1.23%)
Feb 24, 2022 4.440 4.880 4.350 4.880 925,580 +0.32(+7.02%)
Feb 23, 2022 4.950 4.970 4.500 4.560 875,391 -0.33(-6.75%)
Feb 22, 2022 5.030 5.035 4.860 4.890 642,823 -0.22(-4.31%)
Feb 18, 2022 5.110 0 +0.02(+0.39%)
Feb 17, 2022 5.200 5.310 5.000 5.090 337,617 -0.17(-3.23%)
Feb 16, 2022 5.280 5.340 5.030 5.260 514,230 -0.06(-1.13%)
Feb 15, 2022 5.160 5.400 5.160 5.320 430,993 +0.17(+3.30%)
Feb 14, 2022 5.540 5.600 5.130 5.150 632,660 -0.43(-7.71%)
Feb 11, 2022 5.340 5.630 5.331 5.580 905,902 +0.24(+4.49%)
Feb 10, 2022 5.990 6.050 5.225 5.340 1,555,914 -0.43(-7.45%)
Feb 09, 2022 5.470 6.050 5.415 5.770 1,914,085 +0.34(+6.26%)
Feb 08, 2022 4.800 5.460 4.800 5.430 1,576,588 +0.62(+12.89%)
Feb 07, 2022 4.860 5.100 4.755 4.810 1,289,066 +0.14(+3.00%)
Feb 04, 2022 4.620 4.760 4.560 4.670 768,566 +0.10(+2.19%)
Feb 03, 2022 4.830 4.570 4.570 729,388 -0.27(-5.58%)
Feb 02, 2022 5.010 5.040 4.780 4.840 700,932 -0.16(-3.20%)
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.