Indicators

Nautilus Group (NY: NLS )

0.8204 UNCHANGED

Last Price Updated: 7:00 PM EDT, Oct 31, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.970	6.222	5.850	6.110	1,166,600	+0.12(+2.00%)
May 28, 2020	5.890	6.120	5.630	5.990	1,260,092	+0.08(+1.35%)
May 27, 2020	5.810	5.950	5.600	5.910	704,559	+0.07(+1.20%)
May 26, 2020	6.000	6.160	5.810	5.840	884,122	-0.16(-2.67%)
May 22, 2020	6.170	6.240	5.760	6.000	1,225,300	-0.34(-5.36%)
May 21, 2020	6.100	6.420	5.510	6.340	1,085,455	+0.23(+3.76%)
May 20, 2020	6.100	6.480	5.950	6.110	1,324,875	+0.15(+2.52%)
May 19, 2020	5.830	6.140	5.730	5.960	986,094	+0.11(+1.88%)
May 18, 2020	5.820	6.100	5.770	5.850	1,397,772	-0.33(-5.34%)
May 15, 2020	5.860	6.190	5.761	6.180	1,249,600	+0.28(+4.75%)
May 14, 2020	5.530	6.070	5.350	5.900	1,039,524	+0.26(+4.61%)
May 13, 2020	5.730	5.770	5.150	5.640	1,373,993	-0.08(-1.40%)
May 12, 2020	5.850	6.170	5.660	5.720	1,273,060	-0.11(-1.89%)
May 11, 2020	5.380	6.000	5.270	5.830	1,131,016	+0.39(+7.17%)
May 08, 2020	5.460	5.560	5.328	5.440	820,600	+0.09(+1.68%)
May 07, 2020	5.620	5.740	5.325	5.350	1,406,842	+0.12(+2.29%)
May 06, 2020	6.750	6.790	5.000	5.230	3,822,900	-1.41(-21.23%)
May 05, 2020	6.080	6.700	6.010	6.640	2,054,760	+0.62(+10.30%)
May 04, 2020	5.800	6.180	5.770	6.020	940,075	+0.16(+2.73%)

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.