Nautilus Group (NY: NLS )

18.55 USD -0.51 (-2.68%)
Streaming Delayed Price Updated: 9:01 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 5.806 5.900 5.720 5.720 256,947 -0.18(-3.05%)
Feb 27, 2013 5.710 5.990 5.700 5.900 312,916 +0.14(+2.43%)
Feb 26, 2013 6.090 6.090 5.550 5.760 531,304 -0.26(-4.32%)
Feb 25, 2013 6.080 6.140 6.000 6.020 314,670 +0.00(+0.00%)
Feb 22, 2013 5.880 6.080 5.860 6.020 343,594 +0.20(+3.44%)
Feb 21, 2013 5.910 5.910 5.100 5.820 905,366 -0.24(-3.96%)
Feb 20, 2013 6.120 6.200 6.030 6.060 383,198 -0.06(-0.98%)
Feb 19, 2013 6.010 6.130 5.960 6.120 447,113 +0.06(+0.99%)
Feb 15, 2013 6.090 6.130 5.950 6.060 221,392 -0.03(-0.49%)
Feb 14, 2013 6.060 6.200 5.980 6.090 307,015 +0.04(+0.66%)
Feb 13, 2013 6.010 6.138 6.010 6.050 204,071 +0.03(+0.50%)
Feb 12, 2013 6.120 6.170 5.960 6.020 286,361 -0.09(-1.47%)
Feb 11, 2013 6.030 6.110 5.798 6.110 525,586 +0.11(+1.83%)
Feb 08, 2013 6.100 6.140 5.900 6.000 422,899 -0.06(-0.99%)
Feb 07, 2013 5.850 6.080 5.760 6.060 683,599 +0.25(+4.30%)
Feb 06, 2013 5.620 5.845 5.450 5.810 470,674 +0.43(+7.99%)
Feb 04, 2013 5.540 5.600 5.330 5.380 384,037 -0.16(-2.89%)
Feb 01, 2013 5.430 5.560 5.300 5.540 403,051 +0.13(+2.40%)
Jan 31, 2013 5.400 5.410 5.250 5.410 237,697 +0.03(+0.56%)
Jan 30, 2013 5.480 5.490 5.300 5.380 405,022 -0.04(-0.74%)
Jan 29, 2013 5.390 5.490 5.290 5.420 360,750 -0.01(-0.18%)
Jan 28, 2013 5.380 5.500 5.280 5.430 705,057 +0.15(+2.84%)
Jan 25, 2013 5.030 5.290 4.860 5.280 542,594 +0.20(+3.94%)
Jan 24, 2013 5.320 5.350 4.760 5.080 676,304 -0.19(-3.61%)
Jan 23, 2013 5.280 5.430 5.162 5.270 493,611 +0.05(+0.96%)
Jan 22, 2013 5.020 5.240 5.000 5.220 706,620 +0.27(+5.45%)
Jan 18, 2013 4.650 4.980 4.650 4.950 493,918 +0.34(+7.38%)
Jan 17, 2013 4.650 4.860 4.500 4.610 850,756 +0.41(+9.76%)
Jan 16, 2013 4.200 4.300 4.130 4.200 166,351 +0.00(+0.00%)
Jan 15, 2013 4.100 4.330 4.050 4.200 345,663 +0.10(+2.44%)
Jan 14, 2013 3.940 4.150 3.890 4.100 199,621 +0.18(+4.59%)
Jan 11, 2013 3.980 3.980 3.850 3.920 90,742 -0.01(-0.25%)
Jan 10, 2013 3.840 4.180 3.780 3.930 328,680 +0.08(+2.08%)
Jan 09, 2013 3.870 3.885 3.820 3.850 99,645 +0.03(+0.79%)
Jan 08, 2013 3.950 3.990 3.800 3.820 100,615 -0.09(-2.30%)
Jan 07, 2013 3.860 3.950 3.830 3.910 133,689 +0.06(+1.56%)
Jan 04, 2013 3.800 3.850 3.760 3.850 91,593 +0.08(+2.12%)
Jan 03, 2013 3.690 3.820 3.614 3.770 145,527 +0.04(+1.07%)
Jan 02, 2013 3.620 3.740 3.510 3.730 222,454 +0.22(+6.27%)
Dec 31, 2012 3.500 3.560 3.420 3.510 123,214 +0.01(+0.29%)
Dec 28, 2012 3.520 3.570 3.320 3.500 196,990 -0.07(-1.96%)
Dec 27, 2012 3.580 3.600 3.410 3.570 119,455 -0.02(-0.56%)
Dec 26, 2012 3.590 3.610 3.520 3.590 66,918 -0.01(-0.28%)
Dec 24, 2012 3.650 3.710 3.460 3.600 84,524 -0.07(-1.91%)
Dec 21, 2012 3.630 3.680 3.570 3.670 137,826 +0.04(+1.10%)
Dec 20, 2012 3.650 3.750 3.570 3.630 126,020 +0.02(+0.55%)
Dec 19, 2012 3.790 3.790 3.530 3.610 179,785 -0.15(-3.99%)
Dec 18, 2012 3.850 3.860 3.730 3.760 110,265 -0.04(-1.05%)
Dec 17, 2012 3.750 3.870 3.700 3.800 217,801 +0.05(+1.33%)
Dec 14, 2012 3.660 3.790 3.630 3.750 121,487 +0.16(+4.46%)
Dec 13, 2012 3.650 3.680 3.520 3.590 64,463 -0.07(-1.91%)
Dec 12, 2012 3.680 3.720 3.550 3.660 151,529 -0.02(-0.54%)
Dec 11, 2012 3.860 3.860 3.680 3.680 202,451 -0.16(-4.17%)
Dec 10, 2012 3.790 3.860 3.670 3.840 194,546 +0.11(+2.95%)
Dec 07, 2012 3.980 3.980 3.670 3.730 254,794 -0.22(-5.57%)
Dec 06, 2012 3.800 4.000 3.750 3.950 345,530 +0.15(+3.95%)
Dec 05, 2012 3.540 3.880 3.540 3.800 439,751 +0.30(+8.57%)
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.