Skip to main content

Nautilus Group (NY: NLS )

1.730 -0.060 (-3.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 2.180 2.200 2.050 2.100 889,401 -0.10(-4.55%)
May 27, 2022 2.200 2.220 2.070 2.200 607,373 +0.03(+1.38%)
May 26, 2022 2.090 2.260 2.090 2.170 720,233 +0.05(+2.36%)
May 25, 2022 2.030 2.125 2.000 2.120 664,874 +0.09(+4.43%)
May 24, 2022 1.950 2.200 1.850 2.030 3,323,434 -0.48(-19.12%)
May 23, 2022 2.650 2.690 2.420 2.510 1,780,168 -0.16(-5.99%)
May 20, 2022 2.560 2.880 2.340 2.670 2,149,425 +0.12(+4.71%)
May 19, 2022 2.710 2.770 2.530 2.550 658,280 -0.20(-7.27%)
May 18, 2022 2.500 2.830 2.430 2.750 2,434,347 +0.21(+8.27%)
May 17, 2022 2.610 2.720 2.480 2.540 1,253,213 +0.03(+1.20%)
May 16, 2022 2.500 2.710 2.480 2.510 1,032,227 +0.03(+1.21%)
May 13, 2022 2.790 2.890 2.415 2.480 1,829,481 -0.17(-6.42%)
May 12, 2022 2.470 2.710 2.440 2.650 955,151 +0.17(+6.85%)
May 11, 2022 2.640 2.640 2.360 2.480 2,337,901 -0.13(-4.98%)
May 10, 2022 2.770 2.850 2.590 2.610 957,311 -0.22(-7.77%)
May 09, 2022 2.920 3.004 2.800 2.830 653,773 -0.17(-5.67%)
May 06, 2022 3.090 3.170 2.970 3.000 453,716 -0.09(-2.91%)
May 05, 2022 3.300 3.300 3.020 3.090 339,678 -0.27(-8.04%)
May 04, 2022 3.200 3.370 3.040 3.360 643,977 +0.15(+4.67%)
May 03, 2022 3.130 3.320 3.130 3.210 485,861 +0.05(+1.58%)
May 02, 2022 3.010 3.160 3.010 3.160 386,964 +0.15(+4.98%)
Apr 29, 2022 3.130 3.340 3.000 3.010 416,731 -0.19(-5.94%)
Apr 28, 2022 3.030 3.215 3.010 3.200 1,008,566 +0.20(+6.67%)
Apr 27, 2022 2.920 3.050 2.920 3.000 1,246,387 +0.12(+4.17%)
Apr 26, 2022 3.150 3.150 2.880 2.880 608,556 -0.27(-8.57%)
Apr 25, 2022 3.120 3.230 3.015 3.150 820,754 +0.01(+0.32%)
Apr 22, 2022 3.350 3.380 3.110 3.140 546,851 -0.20(-5.99%)
Apr 21, 2022 3.660 3.660 3.300 3.340 761,535 -0.25(-6.96%)
Apr 20, 2022 3.790 3.795 3.570 3.590 559,786 -0.15(-4.01%)
Apr 19, 2022 3.770 3.910 3.690 3.740 753,461 -0.04(-1.06%)
Apr 18, 2022 3.890 3.890 3.720 3.780 503,066 -0.16(-4.06%)
Apr 14, 2022 3.850 4.020 3.770 3.940 609,754 +0.06(+1.55%)
Apr 13, 2022 3.730 3.925 3.701 3.880 667,912 +0.16(+4.30%)
Apr 12, 2022 3.680 3.781 3.620 3.720 467,718 +0.05(+1.36%)
Apr 11, 2022 3.810 3.870 3.650 3.670 386,597 -0.17(-4.43%)
Apr 08, 2022 3.850 3.910 3.730 3.840 484,583 -0.02(-0.52%)
Apr 07, 2022 3.910 3.990 3.755 3.860 710,137 -0.09(-2.28%)
Apr 06, 2022 3.990 4.015 3.825 3.950 805,868 -0.10(-2.47%)
Apr 05, 2022 4.150 4.310 4.030 4.050 527,641 -0.03(-0.74%)
Apr 04, 2022 4.070 4.090 3.980 4.080 465,464 -0.07(-1.69%)
Apr 01, 2022 4.170 4.170 3.965 4.150 533,925 +0.03(+0.73%)
Mar 31, 2022 4.160 4.160 3.955 4.120 663,588 -0.04(-0.96%)
Mar 30, 2022 4.240 4.490 4.140 4.160 629,512 -0.15(-3.48%)
Mar 29, 2022 4.070 4.480 4.060 4.310 943,751 +0.33(+8.29%)
Mar 28, 2022 4.030 4.080 3.840 3.980 784,638 -0.05(-1.24%)
Mar 25, 2022 4.100 4.178 3.970 4.030 440,645 -0.06(-1.47%)
Mar 24, 2022 4.350 4.370 4.070 4.090 625,173 -0.26(-5.98%)
Mar 23, 2022 4.440 4.540 4.350 4.350 345,876 -0.15(-3.33%)
Mar 22, 2022 4.290 4.550 4.280 4.500 559,020 +0.22(+5.14%)
Mar 21, 2022 4.420 4.475 4.260 4.280 388,766 -0.16(-3.60%)
Mar 18, 2022 4.270 4.500 4.270 4.440 485,862 +0.18(+4.23%)
Mar 17, 2022 4.300 4.390 4.220 4.260 305,938 -0.05(-1.16%)
Mar 16, 2022 4.320 4.422 4.251 4.310 468,601 +0.06(+1.41%)
Mar 15, 2022 4.120 4.320 4.090 4.250 329,539 +0.15(+3.66%)
Mar 14, 2022 4.300 4.450 4.080 4.100 518,958 -0.24(-5.53%)
Mar 11, 2022 4.540 4.560 4.330 4.340 532,949 -0.20(-4.41%)
Mar 10, 2022 4.740 4.740 4.470 4.540 386,248 -0.27(-5.61%)
Mar 09, 2022 4.630 5.060 4.630 4.810 560,149 +0.29(+6.42%)
Mar 08, 2022 4.640 4.730 4.450 4.520 497,820 -0.12(-2.59%)
Mar 07, 2022 4.480 4.725 4.410 4.640 489,256 +0.06(+1.31%)
Mar 04, 2022 4.660 4.710 4.330 4.580 549,326 -0.14(-2.97%)
Mar 03, 2022 4.980 5.100 4.660 4.720 352,192 -0.26(-5.22%)
Mar 02, 2022 4.930 5.100 4.820 4.980 412,558 +0.13(+2.68%)
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.