Nautilus Group (NY: NLS )

16.62 USD -0.97 (-5.51%)
Official Closing Price Updated: 7:27 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 15.39 15.87 15.25 15.64 1,083,435 +0.40(+2.62%)
Mar 30, 2021 14.86 15.28 14.43 15.24 773,088 +0.47(+3.18%)
Mar 29, 2021 15.23 15.71 14.35 14.77 1,217,767 -0.36(-2.38%)
Mar 26, 2021 15.60 15.93 14.09 15.13 1,795,800 -0.36(-2.32%)
Mar 25, 2021 15.00 15.60 14.41 15.49 2,496,037 +0.26(+1.71%)
Mar 24, 2021 16.63 16.81 15.20 15.23 4,688,294 -1.13(-6.91%)
Mar 23, 2021 17.29 17.75 16.27 16.36 1,592,922 -1.05(-6.03%)
Mar 22, 2021 18.45 18.46 16.32 17.41 4,388,462 -0.79(-4.34%)
Mar 19, 2021 18.72 19.40 18.15 18.20 2,268,700 -0.48(-2.57%)
Mar 18, 2021 20.35 21.78 18.48 18.68 2,947,014 -2.26(-10.79%)
Mar 17, 2021 20.76 21.42 19.82 20.94 1,207,271 -0.41(-1.92%)
Mar 16, 2021 21.42 21.85 20.41 21.35 1,283,276 -0.05(-0.23%)
Mar 15, 2021 19.82 21.60 19.42 21.40 2,238,391 +1.74(+8.85%)
Mar 12, 2021 19.24 19.66 18.55 19.66 1,131,600 +0.02(+0.10%)
Mar 11, 2021 19.29 19.72 18.92 19.64 1,390,534 +0.94(+5.03%)
Mar 10, 2021 19.38 20.02 18.62 18.70 1,353,414 -0.24(-1.27%)
Mar 09, 2021 19.37 19.78 18.79 18.94 1,250,732 +0.53(+2.88%)
Mar 08, 2021 19.34 20.29 18.15 18.41 1,512,539 -0.95(-4.91%)
Mar 05, 2021 18.70 19.50 17.13 19.36 2,706,500 +0.30(+1.57%)
Mar 04, 2021 18.94 19.87 18.18 19.06 1,771,836 -0.22(-1.14%)
Mar 03, 2021 20.50 20.65 19.02 19.28 2,051,036 -1.15(-5.63%)
Mar 02, 2021 19.77 21.50 19.50 20.43 4,069,214 +1.28(+6.68%)
Mar 01, 2021 18.80 19.72 18.78 19.15 1,620,442 +0.74(+4.02%)
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%)
Feb 01, 2021 24.97 27.55 24.70 26.58 2,714,195 +2.07(+8.45%)
Jan 29, 2021 23.54 24.69 23.03 24.51 1,966,000 +1.16(+4.97%)
Jan 28, 2021 23.16 24.24 22.60 23.35 1,394,742 +0.31(+1.35%)
Jan 27, 2021 22.56 25.18 22.05 23.04 2,305,158 -0.20(-0.86%)
Jan 26, 2021 23.00 23.99 22.84 23.24 1,496,313 +0.27(+1.18%)
Jan 25, 2021 21.50 24.68 21.50 22.97 3,122,616 +1.79(+8.45%)
Jan 22, 2021 21.00 21.49 20.70 21.18 1,186,100 -0.08(-0.38%)
Jan 21, 2021 20.42 21.47 20.36 21.26 1,308,980 +0.87(+4.27%)
Jan 20, 2021 20.34 20.60 19.86 20.39 1,810,735 +0.36(+1.80%)
Jan 19, 2021 20.04 20.38 19.11 20.03 1,622,828 +0.09(+0.45%)
Jan 15, 2021 21.00 21.30 19.33 19.94 2,337,100 -1.50(-7.00%)
Jan 14, 2021 21.61 21.87 21.04 21.44 1,622,617 +0.02(+0.09%)
Jan 13, 2021 21.02 22.05 20.77 21.42 1,927,817 +0.40(+1.90%)
Jan 12, 2021 19.77 21.03 19.42 21.02 2,159,187 +1.41(+7.19%)
Jan 11, 2021 19.27 20.57 19.24 19.61 1,795,915 -0.08(-0.41%)
Jan 08, 2021 20.72 20.84 19.03 19.69 2,547,600 -0.65(-3.20%)
Jan 07, 2021 19.68 20.54 19.40 20.34 1,914,493 +1.15(+5.99%)
Jan 06, 2021 19.01 20.08 19.00 19.19 1,870,704 -0.01(-0.05%)
Jan 05, 2021 18.66 19.29 18.55 19.20 1,214,480 +0.59(+3.17%)
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.