Skip to main content

Nautilus Group (NY: NLS )

2.200 +0.030 (+1.38%)
Official Closing Price Updated: 4:10 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 7.760 8.100 7.760 7.990 333,610 +0.20(+2.57%)
May 30, 2013 7.700 7.880 7.640 7.790 199,606 +0.14(+1.83%)
May 29, 2013 7.680 7.740 7.520 7.650 149,616 -0.03(-0.39%)
May 28, 2013 7.940 8.160 7.590 7.680 513,515 -0.14(-1.79%)
May 24, 2013 7.580 7.850 7.531 7.820 270,543 +0.12(+1.56%)
May 23, 2013 7.380 7.740 7.310 7.700 477,892 +0.12(+1.58%)
May 22, 2013 8.110 8.180 7.430 7.580 533,177 -0.57(-6.99%)
May 21, 2013 8.140 8.240 7.900 8.150 369,092 +0.06(+0.74%)
May 20, 2013 7.910 8.180 7.900 8.090 369,099 +0.19(+2.41%)
May 17, 2013 8.070 8.190 7.900 7.900 329,622 -0.06(-0.75%)
May 16, 2013 8.100 8.310 7.930 7.960 391,040 -0.17(-2.09%)
May 15, 2013 8.280 8.450 8.020 8.130 496,964 -0.32(-3.79%)
May 13, 2013 8.400 8.590 8.260 8.450 413,334 +0.04(+0.48%)
May 10, 2013 8.230 8.500 8.130 8.410 297,926 +0.22(+2.69%)
May 09, 2013 8.480 8.700 7.950 8.190 646,029 -0.34(-3.99%)
May 08, 2013 8.200 8.690 8.110 8.530 976,533 +0.42(+5.18%)
May 07, 2013 7.930 8.150 7.750 8.110 2,741,462 +1.35(+19.97%)
May 06, 2013 6.500 6.800 6.470 6.760 399,063 +0.33(+5.13%)
May 03, 2013 6.500 6.540 6.340 6.430 991,268 -0.05(-0.77%)
May 02, 2013 6.650 6.700 6.400 6.480 2,011,180 -0.14(-2.11%)
May 01, 2013 6.800 6.830 6.560 6.620 405,474 -0.26(-3.78%)
Apr 30, 2013 6.890 7.020 6.804 6.880 360,363 +0.00(+0.00%)
Apr 29, 2013 7.060 7.130 6.870 6.880 346,395 -0.18(-2.55%)
Apr 26, 2013 7.050 7.130 6.950 7.060 122,770 -0.08(-1.12%)
Apr 25, 2013 6.850 7.200 6.810 7.140 404,557 +0.38(+5.62%)
Apr 24, 2013 6.720 6.770 6.610 6.760 164,584 +0.07(+1.05%)
Apr 23, 2013 6.620 6.785 6.545 6.690 248,512 +0.07(+1.06%)
Apr 22, 2013 6.680 6.730 6.450 6.620 252,970 -0.06(-0.90%)
Apr 19, 2013 6.430 6.740 6.350 6.680 248,353 +0.28(+4.37%)
Apr 18, 2013 6.550 6.690 6.340 6.400 259,259 -0.11(-1.69%)
Apr 17, 2013 6.820 6.820 6.414 6.510 346,757 -0.37(-5.38%)
Apr 16, 2013 6.820 6.880 6.680 6.880 384,840 +0.17(+2.53%)
Apr 15, 2013 7.120 7.250 6.610 6.710 406,443 -0.43(-6.02%)
Apr 12, 2013 7.250 7.290 7.060 7.140 213,540 -0.10(-1.38%)
Apr 11, 2013 7.310 7.540 7.240 7.240 417,379 -0.03(-0.41%)
Apr 10, 2013 7.050 7.300 7.050 7.270 376,603 +0.24(+3.41%)
Apr 09, 2013 7.110 7.120 6.900 7.030 240,428 -0.05(-0.71%)
Apr 08, 2013 7.120 7.290 7.060 7.080 310,466 +0.03(+0.43%)
Apr 05, 2013 6.950 7.120 6.830 7.050 298,450 -0.08(-1.12%)
Apr 04, 2013 7.070 7.190 6.820 7.130 624,287 -0.02(-0.28%)
Apr 03, 2013 7.440 7.500 6.940 7.150 640,851 -0.30(-4.03%)
Apr 02, 2013 7.310 7.510 7.270 7.450 537,186 +0.20(+2.76%)
Apr 01, 2013 7.300 7.564 7.170 7.250 643,700 -0.05(-0.68%)
Mar 28, 2013 7.490 7.660 7.160 7.300 626,236 -0.21(-2.80%)
Mar 27, 2013 7.280 7.550 7.220 7.510 584,312 +0.17(+2.32%)
Mar 26, 2013 7.310 7.385 7.230 7.340 410,062 +0.11(+1.52%)
Mar 25, 2013 7.250 7.490 7.210 7.230 608,614 +0.09(+1.26%)
Mar 22, 2013 7.250 7.490 7.140 7.140 648,106 -0.29(-3.90%)
Mar 21, 2013 7.170 7.470 7.100 7.430 695,352 +0.31(+4.35%)
Mar 20, 2013 6.840 7.200 6.795 7.120 641,458 +0.32(+4.71%)
Mar 19, 2013 6.730 6.940 6.630 6.800 478,566 +0.05(+0.74%)
Mar 18, 2013 6.410 6.810 6.390 6.750 408,158 +0.24(+3.69%)
Mar 15, 2013 6.690 6.880 6.460 6.510 624,237 -0.17(-2.54%)
Mar 14, 2013 6.420 6.816 6.410 6.680 463,954 +0.25(+3.89%)
Mar 13, 2013 6.690 6.720 6.050 6.430 1,051,766 -0.56(-8.01%)
Mar 12, 2013 7.390 7.399 6.900 6.990 741,843 -0.38(-5.16%)
Mar 11, 2013 7.260 7.450 7.190 7.370 562,610 +0.13(+1.80%)
Mar 08, 2013 7.190 7.430 7.100 7.240 738,375 +0.16(+2.26%)
Mar 07, 2013 6.880 7.280 6.850 7.080 573,251 +0.18(+2.61%)
Mar 06, 2013 6.710 7.100 6.700 6.900 930,374 +0.21(+3.14%)
Mar 05, 2013 5.950 6.920 5.950 6.690 1,427,604 +0.73(+12.25%)
Mar 04, 2013 5.780 6.000 5.780 5.960 621,050 +0.18(+3.11%)
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.