Nautilus Group (NY: NLS )

16.52 USD -0.10 (-0.60%)
Official Closing Price Updated: 7:02 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 6.410 6.575 6.250 6.530 790,300 +0.04(+0.62%)
Feb 27, 2019 6.160 6.620 6.140 6.490 1,057,882 +0.39(+6.39%)
Feb 26, 2019 7.340 7.420 6.000 6.100 2,491,992 -1.90(-23.75%)
Feb 25, 2019 8.000 8.120 7.830 8.000 379,238 +0.03(+0.38%)
Feb 22, 2019 8.180 8.220 7.920 7.970 358,600 -0.18(-2.21%)
Feb 21, 2019 8.020 8.440 7.990 8.150 927,109 +0.12(+1.49%)
Feb 20, 2019 8.100 8.170 7.970 8.030 496,543 -0.06(-0.74%)
Feb 19, 2019 8.130 8.210 8.030 8.090 310,838 -0.06(-0.74%)
Feb 15, 2019 7.800 8.235 7.700 8.150 533,000 +0.39(+5.03%)
Feb 14, 2019 7.970 8.020 7.720 7.760 496,015 -0.24(-3.00%)
Feb 13, 2019 7.820 8.090 7.820 8.000 699,096 +0.19(+2.43%)
Feb 12, 2019 7.690 7.890 7.650 7.810 478,865 +0.13(+1.69%)
Feb 11, 2019 7.430 7.740 7.390 7.680 237,073 +0.26(+3.50%)
Feb 08, 2019 7.350 7.480 7.260 7.420 410,400 +0.02(+0.27%)
Feb 07, 2019 7.500 7.640 7.375 7.400 458,890 -0.10(-1.33%)
Feb 06, 2019 7.520 7.680 7.400 7.500 788,464 -0.03(-0.40%)
Feb 05, 2019 7.630 7.800 7.510 7.530 330,514 -0.09(-1.18%)
Feb 04, 2019 7.630 7.890 7.560 7.620 445,409 -0.02(-0.26%)
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.