Nautilus Group (NY: NLS )

16.01 USD +0.03 (+0.19%)
Streaming Delayed Price Updated: 7:58 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 12.07 12.16 11.80 11.85 658,214 -0.20(-1.66%)
Aug 28, 2020 11.87 12.38 11.84 12.05 978,900 +0.28(+2.38%)
Aug 27, 2020 12.40 12.70 11.42 11.77 1,569,281 -0.45(-3.68%)
Aug 26, 2020 11.34 12.74 11.25 12.22 2,144,510 +1.02(+9.11%)
Aug 25, 2020 11.27 11.46 10.68 11.20 1,966,445 -0.14(-1.23%)
Aug 24, 2020 11.79 11.79 10.95 11.34 1,987,488 -0.39(-3.32%)
Aug 21, 2020 12.17 12.31 11.33 11.73 2,750,500 -0.69(-5.56%)
Aug 20, 2020 12.72 13.00 12.10 12.42 2,070,094 -0.46(-3.57%)
Aug 19, 2020 13.70 14.06 12.80 12.88 1,580,851 -0.79(-5.78%)
Aug 18, 2020 13.80 13.99 13.10 13.67 1,146,991 -0.03(-0.22%)
Aug 17, 2020 13.74 14.05 13.27 13.70 1,230,800 -0.04(-0.29%)
Aug 14, 2020 13.97 14.16 13.56 13.74 910,400 -0.37(-2.62%)
Aug 13, 2020 14.00 14.47 13.51 14.11 1,538,538 -0.22(-1.54%)
Aug 12, 2020 14.30 14.82 13.65 14.33 2,054,485 +0.21(+1.49%)
Aug 11, 2020 14.52 15.91 13.26 14.12 6,232,457 +1.76(+14.24%)
Aug 10, 2020 12.50 13.12 11.84 12.36 2,735,100 +0.35(+2.91%)
Aug 07, 2020 11.38 12.38 11.28 12.01 1,540,800 +0.86(+7.71%)
Aug 06, 2020 11.26 11.60 11.11 11.15 643,982 -0.06(-0.54%)
Aug 05, 2020 11.41 11.57 11.05 11.21 673,143 -0.15(-1.32%)
Aug 04, 2020 11.83 11.85 10.81 11.36 1,259,149 -0.40(-3.40%)
Aug 03, 2020 10.36 12.05 10.35 11.76 1,646,229 +1.33(+12.75%)
Jul 31, 2020 10.59 10.61 10.14 10.43 640,500 -0.15(-1.42%)
Jul 30, 2020 10.51 10.77 10.16 10.58 591,047 -0.08(-0.75%)
Jul 29, 2020 10.31 10.74 10.30 10.66 767,877 +0.51(+5.02%)
Jul 28, 2020 10.34 10.57 10.12 10.15 510,199 -0.18(-1.74%)
Jul 27, 2020 10.22 10.49 9.970 10.33 788,470 +0.10(+0.98%)
Jul 24, 2020 10.46 10.58 9.959 10.23 1,012,400 -0.42(-3.94%)
Jul 23, 2020 11.00 11.35 10.51 10.65 1,091,942 -0.35(-3.18%)
Jul 22, 2020 11.10 11.22 10.75 11.00 658,850 -0.04(-0.36%)
Jul 21, 2020 10.82 11.59 10.75 11.04 1,049,954 +0.36(+3.37%)
Jul 20, 2020 10.30 10.71 10.16 10.68 963,092 +0.49(+4.81%)
Jul 17, 2020 10.19 10.68 9.832 10.19 1,519,900 +0.10(+0.99%)
Jul 16, 2020 10.15 10.40 9.800 10.09 986,710 -0.16(-1.56%)
Jul 15, 2020 10.30 10.43 9.910 10.25 826,474 -0.04(-0.39%)
Jul 14, 2020 10.22 10.69 9.590 10.29 1,164,513 +0.06(+0.59%)
Jul 13, 2020 10.92 11.43 10.14 10.23 1,463,992 -0.43(-4.03%)
Jul 10, 2020 10.29 10.69 10.09 10.66 674,400 +0.27(+2.60%)
Jul 09, 2020 10.92 11.05 10.13 10.39 1,232,022 -0.25(-2.35%)
Jul 08, 2020 10.81 10.84 9.910 10.64 1,360,983 -0.03(-0.28%)
Jul 07, 2020 10.34 11.11 10.11 10.67 1,832,786 +0.43(+4.20%)
Jul 06, 2020 9.580 10.43 9.470 10.24 1,840,614 +0.84(+8.94%)
Jul 02, 2020 9.500 9.710 9.260 9.400 1,112,800 +0.01(+0.11%)
Jul 01, 2020 9.400 9.620 8.760 9.390 1,516,504 +0.12(+1.29%)
Jun 30, 2020 9.500 9.780 9.160 9.270 1,612,683 +0.36(+4.04%)
Jun 29, 2020 8.500 9.160 8.330 8.910 1,336,948 +0.50(+5.95%)
Jun 26, 2020 8.520 8.715 8.260 8.410 4,387,000 -0.15(-1.75%)
Jun 25, 2020 8.380 8.750 8.260 8.560 1,104,866 +0.03(+0.35%)
Jun 24, 2020 8.470 8.700 7.960 8.530 1,019,594 +0.00(+0.00%)
Jun 23, 2020 8.490 8.710 8.330 8.530 986,532 +0.17(+2.03%)
Jun 22, 2020 8.240 8.590 8.010 8.360 774,975 +0.21(+2.58%)
Jun 19, 2020 8.440 8.660 8.030 8.150 1,247,600 -0.09(-1.09%)
Jun 18, 2020 7.400 8.320 7.300 8.240 2,251,154 +0.73(+9.72%)
Jun 17, 2020 7.030 7.910 7.020 7.510 2,079,801 +0.57(+8.21%)
Jun 16, 2020 6.840 7.030 6.630 6.940 1,093,092 +0.22(+3.27%)
Jun 15, 2020 6.580 6.920 6.500 6.720 675,182 +0.02(+0.30%)
Jun 12, 2020 6.870 6.926 6.420 6.700 1,241,900 +0.13(+1.98%)
Jun 11, 2020 6.870 7.130 6.485 6.570 1,880,488 -0.70(-9.63%)
Jun 10, 2020 6.550 7.450 6.379 7.270 2,872,662 +0.63(+9.49%)
Jun 09, 2020 6.800 6.800 6.460 6.640 1,311,092 -0.22(-3.21%)
Jun 08, 2020 7.090 7.120 6.840 6.860 878,759 -0.11(-1.58%)
Jun 05, 2020 7.090 7.340 6.795 6.970 1,588,900 -0.01(-0.14%)
Jun 04, 2020 7.220 7.220 6.650 6.980 1,704,762 -0.25(-3.46%)
Jun 03, 2020 7.200 7.469 7.020 7.230 1,070,034 +0.06(+0.84%)
Jun 02, 2020 7.380 7.630 6.861 7.170 1,821,059 -0.11(-1.51%)
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.