Nautilus Group (NY: NLS )

9.350 USD +0.250 (+2.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 2.610 2.700 2.570 2.590 198,897 -0.01(-0.38%)
Apr 27, 2012 2.580 2.640 2.550 2.600 129,482 +0.01(+0.39%)
Apr 26, 2012 2.550 2.670 2.550 2.590 79,465 +0.01(+0.39%)
Apr 25, 2012 2.580 2.600 2.500 2.580 44,932 +0.04(+1.57%)
Apr 24, 2012 2.600 2.650 2.510 2.540 213,320 -0.03(-1.17%)
Apr 23, 2012 2.650 2.669 2.520 2.570 206,235 -0.08(-3.02%)
Apr 20, 2012 2.640 2.690 2.610 2.650 136,666 +0.00(+0.00%)
Apr 19, 2012 2.690 2.740 2.620 2.650 173,313 -0.04(-1.49%)
Apr 18, 2012 2.650 2.700 2.630 2.690 175,958 +0.06(+2.28%)
Apr 17, 2012 2.680 2.710 2.600 2.630 267,225 -0.05(-1.87%)
Apr 16, 2012 2.680 2.740 2.630 2.680 431,949 +0.08(+3.08%)
Apr 13, 2012 2.600 2.650 2.560 2.600 149,086 +0.00(+0.00%)
Apr 12, 2012 2.570 2.670 2.570 2.600 137,716 +0.00(+0.00%)
Apr 11, 2012 2.580 2.640 2.530 2.600 256,370 +0.01(+0.39%)
Apr 10, 2012 2.740 2.745 2.590 2.590 371,587 -0.11(-4.07%)
Apr 09, 2012 2.820 2.820 2.700 2.700 458,041 -0.12(-4.26%)
Apr 05, 2012 2.640 2.820 2.640 2.820 323,010 +0.15(+5.62%)
Apr 04, 2012 2.660 2.750 2.650 2.670 98,365 -0.06(-2.20%)
Apr 03, 2012 2.680 2.825 2.680 2.730 105,755 +0.02(+0.74%)
Apr 02, 2012 2.760 2.820 2.640 2.710 177,478 -0.09(-3.21%)
Mar 30, 2012 2.840 2.840 2.690 2.800 177,275 -0.01(-0.36%)
Mar 29, 2012 2.890 2.917 2.730 2.810 149,738 -0.09(-3.10%)
Mar 28, 2012 2.920 3.000 2.870 2.900 160,944 -0.02(-0.68%)
Mar 27, 2012 2.820 3.040 2.820 2.920 245,799 +0.10(+3.55%)
Mar 26, 2012 2.700 2.860 2.690 2.820 244,231 +0.18(+6.82%)
Mar 23, 2012 2.680 2.680 2.630 2.640 103,862 -0.05(-1.86%)
Mar 22, 2012 2.630 2.760 2.630 2.690 202,898 +0.03(+1.13%)
Mar 21, 2012 2.640 2.730 2.630 2.660 191,376 +0.00(+0.00%)
Mar 20, 2012 2.720 2.750 2.610 2.660 145,611 -0.04(-1.48%)
Mar 19, 2012 2.640 2.780 2.640 2.700 322,606 +0.10(+3.85%)
Mar 16, 2012 2.730 2.730 2.550 2.600 421,517 -0.10(-3.70%)
Mar 15, 2012 2.870 2.870 2.690 2.700 425,787 -0.15(-5.26%)
Mar 14, 2012 2.960 3.040 2.790 2.850 418,405 -0.07(-2.40%)
Mar 13, 2012 2.750 3.040 2.610 2.920 1,167,139 +0.27(+10.19%)
Mar 12, 2012 2.610 2.690 2.570 2.650 615,523 +0.01(+0.38%)
Mar 09, 2012 2.780 2.850 2.620 2.640 892,880 -0.01(-0.38%)
Mar 08, 2012 2.630 2.670 2.610 2.650 79,548 +0.01(+0.38%)
Mar 07, 2012 2.680 2.730 2.580 2.640 239,026 -0.08(-2.94%)
Mar 06, 2012 2.780 2.790 2.490 2.720 422,941 -0.03(-1.09%)
Mar 05, 2012 2.800 2.820 2.720 2.750 55,953 -0.05(-1.79%)
Mar 02, 2012 2.840 2.850 2.774 2.800 223,890 +0.00(+0.00%)
Mar 01, 2012 2.820 2.820 2.730 2.800 135,862 +0.02(+0.72%)
Feb 29, 2012 2.710 2.820 2.666 2.780 304,106 +0.03(+1.09%)
Feb 28, 2012 2.620 2.750 2.600 2.750 157,006 +0.10(+3.77%)
Feb 27, 2012 2.690 2.700 2.600 2.650 98,342 -0.07(-2.57%)
Feb 24, 2012 2.670 2.720 2.660 2.720 56,645 +0.00(+0.00%)
Feb 23, 2012 2.680 2.730 2.650 2.720 83,821 +0.04(+1.49%)
Feb 22, 2012 2.770 2.800 2.650 2.680 58,518 -0.07(-2.55%)
Feb 21, 2012 2.830 2.870 2.740 2.750 123,049 -0.01(-0.36%)
Feb 17, 2012 2.750 2.880 2.750 2.760 85,711 +0.04(+1.47%)
Feb 16, 2012 2.760 2.790 2.550 2.720 119,393 -0.13(-4.56%)
Feb 15, 2012 2.820 2.890 2.720 2.850 186,915 +0.08(+2.89%)
Feb 14, 2012 2.650 2.770 2.630 2.770 108,317 +0.12(+4.53%)
Feb 13, 2012 2.620 2.750 2.550 2.650 262,903 +0.14(+5.58%)
Feb 10, 2012 2.590 2.610 2.450 2.510 211,915 -0.13(-4.92%)
Feb 09, 2012 2.690 2.740 2.620 2.640 127,654 -0.04(-1.49%)
Feb 08, 2012 2.650 2.750 2.590 2.680 299,173 +0.03(+1.13%)
Feb 07, 2012 2.480 2.690 2.470 2.650 375,943 +0.16(+6.43%)
Feb 06, 2012 2.560 2.586 2.480 2.490 201,423 -0.04(-1.58%)
Feb 03, 2012 2.380 2.590 2.380 2.530 457,121 +0.15(+6.30%)
Feb 02, 2012 2.390 2.410 2.370 2.380 96,999 +0.01(+0.42%)
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.