Nautilus Group (NY: NLS )

16.05 USD -0.47 (-2.85%)
Official Closing Price Updated: 5:41 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 2.570 2.650 2.530 2.620 86,098 +0.05(+1.95%)
Sep 27, 2012 2.480 2.600 2.480 2.570 70,673 +0.11(+4.47%)
Sep 26, 2012 2.450 2.500 2.420 2.460 76,038 +0.00(+0.00%)
Sep 25, 2012 2.470 2.520 2.420 2.460 94,490 -0.01(-0.40%)
Sep 24, 2012 2.500 2.540 2.450 2.470 164,502 -0.03(-1.20%)
Sep 21, 2012 2.530 2.580 2.500 2.500 166,192 -0.02(-0.79%)
Sep 20, 2012 2.580 2.590 2.490 2.520 59,629 -0.08(-3.08%)
Sep 19, 2012 2.610 2.610 2.560 2.600 61,012 -0.01(-0.38%)
Sep 18, 2012 2.680 2.680 2.590 2.610 97,749 -0.09(-3.33%)
Sep 17, 2012 2.770 2.770 2.690 2.700 163,830 -0.02(-0.74%)
Sep 14, 2012 2.700 2.750 2.670 2.720 165,353 +0.04(+1.49%)
Sep 13, 2012 2.470 2.690 2.470 2.680 198,701 +0.14(+5.51%)
Sep 12, 2012 2.500 2.590 2.480 2.540 138,534 +0.06(+2.42%)
Sep 11, 2012 2.490 2.570 2.480 2.480 182,604 +0.01(+0.40%)
Sep 10, 2012 2.520 2.570 2.450 2.470 66,924 -0.03(-1.20%)
Sep 07, 2012 2.400 2.580 2.400 2.500 264,392 +0.12(+5.04%)
Sep 06, 2012 2.400 2.460 2.380 2.380 161,238 +0.00(+0.00%)
Sep 05, 2012 2.400 2.430 2.380 2.380 135,257 +0.02(+0.85%)
Sep 04, 2012 2.320 2.400 2.300 2.360 220,339 +0.00(+0.00%)
Aug 31, 2012 2.370 2.460 2.320 2.360 175,666 +0.00(+0.00%)
Aug 30, 2012 2.350 2.390 2.300 2.360 162,889 +0.01(+0.43%)
Aug 29, 2012 2.390 2.440 2.350 2.350 132,360 +0.03(+1.29%)
Aug 27, 2012 2.390 2.410 2.280 2.320 315,894 -0.03(-1.28%)
Aug 24, 2012 2.450 2.462 2.350 2.350 181,749 -0.09(-3.69%)
Aug 23, 2012 2.540 2.540 2.340 2.440 332,675 -0.07(-2.79%)
Aug 22, 2012 2.580 2.589 2.420 2.510 174,826 -0.09(-3.46%)
Aug 21, 2012 2.580 2.630 2.530 2.600 81,868 +0.02(+0.78%)
Aug 20, 2012 2.630 2.630 2.570 2.580 89,138 -0.03(-1.15%)
Aug 17, 2012 2.530 2.610 2.510 2.610 98,670 +0.10(+3.98%)
Aug 16, 2012 2.560 2.570 2.510 2.510 93,917 -0.07(-2.71%)
Aug 15, 2012 2.520 2.640 2.520 2.580 103,729 +0.10(+4.03%)
Aug 14, 2012 2.440 2.540 2.440 2.480 122,112 +0.04(+1.64%)
Aug 13, 2012 2.620 2.650 2.300 2.440 328,747 -0.18(-6.87%)
Aug 10, 2012 2.520 2.632 2.490 2.620 114,421 +0.13(+5.22%)
Aug 09, 2012 2.470 2.530 2.300 2.490 334,751 +0.02(+0.81%)
Aug 08, 2012 2.670 2.750 2.460 2.470 526,072 -0.18(-6.79%)
Aug 07, 2012 3.120 3.160 2.640 2.650 1,134,239 -0.70(-20.90%)
Aug 06, 2012 3.250 3.400 3.120 3.350 87,653 +0.10(+3.08%)
Aug 03, 2012 3.260 3.400 3.210 3.250 101,469 +0.07(+2.20%)
Aug 02, 2012 3.180 3.220 3.150 3.180 36,708 +0.00(+0.00%)
Aug 01, 2012 3.210 3.231 3.130 3.180 62,387 -0.02(-0.63%)
Jul 31, 2012 3.150 3.260 3.150 3.200 43,574 +0.02(+0.63%)
Jul 30, 2012 3.170 3.230 3.140 3.180 33,037 +0.02(+0.63%)
Jul 27, 2012 3.100 3.180 3.090 3.160 24,336 +0.07(+2.27%)
Jul 26, 2012 3.080 3.120 3.010 3.090 132,221 +0.07(+2.32%)
Jul 25, 2012 3.020 3.080 2.970 3.020 88,331 +0.00(+0.00%)
Jul 24, 2012 3.100 3.130 3.010 3.020 82,196 -0.07(-2.27%)
Jul 23, 2012 3.070 3.130 3.000 3.090 76,589 -0.04(-1.28%)
Jul 20, 2012 3.040 3.130 3.040 3.130 47,763 +0.07(+2.29%)
Jul 19, 2012 3.100 3.120 3.020 3.060 140,518 -0.07(-2.24%)
Jul 18, 2012 3.180 3.240 3.060 3.130 52,631 -0.04(-1.26%)
Jul 17, 2012 3.210 3.280 3.160 3.170 41,105 +0.07(+2.26%)
Jul 16, 2012 3.060 3.250 2.930 3.100 176,366 +0.02(+0.65%)
Jul 13, 2012 3.330 3.340 3.020 3.080 131,278 -0.21(-6.38%)
Jul 12, 2012 3.290 3.360 3.290 3.290 85,748 -0.02(-0.60%)
Jul 11, 2012 3.360 3.370 3.290 3.310 56,131 -0.01(-0.30%)
Jul 10, 2012 3.530 3.530 3.200 3.320 218,728 -0.15(-4.32%)
Jul 09, 2012 3.560 3.580 3.420 3.470 129,955 -0.10(-2.80%)
Jul 06, 2012 3.450 3.640 3.450 3.570 163,785 +0.12(+3.48%)
Jul 05, 2012 3.500 3.640 3.380 3.450 248,670 -0.02(-0.58%)
Jul 03, 2012 3.420 3.490 3.370 3.470 106,330 +0.05(+1.46%)
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.