Nautilus Group (NY: NLS )

16.39 USD UNCHANGED
Streaming Delayed Price Updated: 7:26 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 2.760 3.315 2.670 3.220 987,200 +0.46(+16.67%)
Feb 27, 2020 3.150 3.150 2.700 2.760 776,960 -0.39(-12.38%)
Feb 26, 2020 3.400 3.450 3.150 3.150 660,326 -0.16(-4.83%)
Feb 25, 2020 3.800 4.000 3.120 3.310 1,582,030 +0.01(+0.30%)
Feb 24, 2020 3.300 3.380 3.150 3.300 658,650 -0.17(-4.90%)
Feb 21, 2020 3.790 3.810 3.330 3.470 612,500 -0.37(-9.64%)
Feb 20, 2020 3.050 3.870 3.050 3.840 1,474,940 +0.91(+31.06%)
Feb 19, 2020 3.030 3.040 2.900 2.930 136,791 -0.07(-2.33%)
Feb 18, 2020 3.000 3.090 2.890 3.000 197,648 -0.01(-0.33%)
Feb 14, 2020 2.900 3.040 2.895 3.010 252,000 +0.10(+3.44%)
Feb 13, 2020 2.900 2.970 2.880 2.910 228,998 +0.00(+0.00%)
Feb 12, 2020 2.950 3.070 2.900 2.910 295,057 -0.02(-0.68%)
Feb 11, 2020 2.900 3.100 2.880 2.930 385,250 +0.02(+0.69%)
Feb 10, 2020 3.170 3.190 2.880 2.910 325,103 -0.26(-8.20%)
Feb 07, 2020 3.180 3.220 3.075 3.170 390,200 -0.01(-0.31%)
Feb 06, 2020 3.370 3.570 3.160 3.180 649,698 -0.16(-4.79%)
Feb 05, 2020 3.000 3.760 2.950 3.340 1,934,537 +0.64(+23.70%)
Feb 04, 2020 2.750 2.870 2.670 2.700 518,236 -0.07(-2.53%)
Feb 03, 2020 3.140 3.180 2.750 2.770 676,664 -0.41(-12.89%)
Jan 31, 2020 3.200 3.220 2.870 3.180 480,100 -0.05(-1.55%)
Jan 30, 2020 3.490 3.521 3.120 3.230 716,918 -0.30(-8.50%)
Jan 29, 2020 3.600 3.670 3.485 3.530 382,938 -0.01(-0.28%)
Jan 28, 2020 3.450 3.600 3.420 3.540 184,512 +0.09(+2.61%)
Jan 27, 2020 3.430 3.730 3.300 3.450 709,491 -0.02(-0.58%)
Jan 24, 2020 3.610 3.840 3.440 3.470 706,000 -0.12(-3.34%)
Jan 23, 2020 3.990 4.012 3.590 3.590 670,879 -0.34(-8.65%)
Jan 22, 2020 3.500 4.160 3.460 3.930 1,585,073 +0.41(+11.65%)
Jan 21, 2020 3.490 3.650 3.100 3.520 1,191,693 -0.01(-0.28%)
Jan 17, 2020 3.410 3.670 3.410 3.530 544,100 -0.03(-0.84%)
Jan 16, 2020 3.790 3.900 3.340 3.560 1,536,537 -0.23(-6.07%)
Jan 15, 2020 3.700 3.980 3.650 3.790 979,767 +0.07(+1.88%)
Jan 14, 2020 3.470 3.830 3.300 3.720 2,006,633 +0.33(+9.73%)
Jan 13, 2020 3.400 3.660 3.040 3.390 2,909,788 +0.17(+5.28%)
Jan 10, 2020 2.710 3.250 2.610 3.220 2,767,300 +0.40(+14.18%)
Jan 09, 2020 2.180 2.880 2.130 2.820 3,765,446 +0.64(+29.36%)
Jan 08, 2020 2.160 2.240 2.020 2.180 1,143,458 +0.04(+1.87%)
Jan 07, 2020 1.900 2.170 1.900 2.140 1,081,816 +0.24(+12.63%)
Jan 06, 2020 1.770 1.930 1.750 1.900 583,104 +0.12(+6.74%)
Jan 03, 2020 1.850 1.850 1.730 1.780 282,600 -0.03(-1.66%)
Jan 02, 2020 1.800 1.827 1.750 1.810 334,021 +0.06(+3.43%)
Dec 31, 2019 1.670 1.800 1.660 1.750 484,000 +0.07(+4.17%)
Dec 30, 2019 1.690 1.719 1.650 1.680 216,440 +0.01(+0.60%)
Dec 27, 2019 1.650 1.700 1.630 1.670 281,700 +0.00(+0.00%)
Dec 26, 2019 1.750 1.775 1.670 1.670 349,696 -0.10(-5.65%)
Dec 24, 2019 1.770 1.820 1.760 1.770 129,500 -0.01(-0.56%)
Dec 23, 2019 1.730 1.840 1.710 1.780 386,145 +0.04(+2.30%)
Dec 20, 2019 1.830 1.830 1.730 1.740 344,500 -0.08(-4.40%)
Dec 19, 2019 1.900 1.909 1.790 1.820 409,059 -0.08(-4.21%)
Dec 18, 2019 1.700 1.950 1.680 1.900 1,240,285 +0.23(+13.77%)
Dec 17, 2019 1.670 1.690 1.580 1.670 693,022 +0.00(+0.00%)
Dec 16, 2019 1.760 1.770 1.610 1.670 596,842 -0.08(-4.57%)
Dec 13, 2019 1.820 1.900 1.710 1.750 584,300 -0.11(-5.91%)
Dec 12, 2019 1.940 2.030 1.825 1.860 568,626 -0.12(-6.06%)
Dec 11, 2019 1.930 2.050 1.780 1.980 988,388 +0.05(+2.59%)
Dec 10, 2019 1.780 1.940 1.770 1.930 1,041,980 +0.16(+9.04%)
Dec 09, 2019 1.730 1.800 1.700 1.770 324,489 +0.05(+2.91%)
Dec 06, 2019 1.860 1.860 1.640 1.720 437,300 -0.08(-4.44%)
Dec 05, 2019 1.640 1.860 1.590 1.800 1,205,093 +0.19(+11.80%)
Dec 04, 2019 1.400 1.680 1.390 1.610 1,468,355 +0.18(+12.59%)
Dec 03, 2019 1.360 1.440 1.320 1.430 689,360 +0.07(+5.15%)
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.