Nautilus Group (NY: NLS )

5.060 USD -0.460 (-8.33%)
Official Closing Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 8.530 8.560 8.320 8.390 264,430 -0.11(-1.29%)
Feb 27, 2014 8.490 8.570 8.330 8.500 193,084 +0.00(+0.00%)
Feb 26, 2014 8.450 8.580 8.290 8.500 207,597 +0.10(+1.19%)
Feb 25, 2014 8.250 8.900 8.250 8.400 437,039 +0.15(+1.82%)
Feb 24, 2014 8.350 8.370 8.150 8.250 317,757 -0.10(-1.20%)
Feb 21, 2014 8.410 8.410 8.250 8.350 172,005 -0.01(-0.12%)
Feb 20, 2014 8.300 8.410 8.300 8.360 203,099 +0.04(+0.48%)
Feb 19, 2014 8.340 8.410 8.290 8.320 176,654 -0.03(-0.36%)
Feb 18, 2014 8.310 8.380 8.270 8.350 192,633 +0.03(+0.36%)
Feb 14, 2014 8.330 8.320 8.320 8.320 79,000 -0.01(-0.12%)
Feb 13, 2014 8.160 8.380 8.160 8.330 138,092 +0.11(+1.34%)
Feb 12, 2014 8.180 8.390 8.105 8.220 87,958 +0.03(+0.37%)
Feb 11, 2014 8.170 8.270 8.050 8.190 137,908 +0.02(+0.24%)
Feb 10, 2014 8.270 8.340 8.050 8.170 110,345 -0.08(-0.97%)
Feb 07, 2014 8.360 8.410 8.130 8.250 106,198 -0.06(-0.72%)
Feb 06, 2014 8.190 8.350 8.140 8.310 146,768 +0.17(+2.09%)
Feb 05, 2014 8.180 8.180 7.900 8.140 309,430 -0.07(-0.85%)
Feb 04, 2014 8.260 8.420 8.010 8.210 160,883 -0.05(-0.61%)
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.