Skip to main content

Nautilus Group (NY: NLS )

2.200 +0.030 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 10.12 10.12 9.750 9.960 242,190 -0.31(-3.02%)
Jul 30, 2014 10.41 10.45 10.12 10.27 136,822 -0.08(-0.77%)
Jul 29, 2014 10.43 10.54 10.33 10.35 131,307 -0.05(-0.48%)
Jul 28, 2014 10.37 10.44 10.25 10.40 169,812 +0.06(+0.58%)
Jul 25, 2014 10.20 10.37 9.900 10.34 202,872 +0.12(+1.17%)
Jul 24, 2014 10.22 10.47 10.15 10.22 109,616 -0.03(-0.29%)
Jul 23, 2014 10.63 10.74 10.22 10.25 78,607 -0.37(-3.48%)
Jul 22, 2014 10.36 10.63 10.35 10.62 102,466 +0.30(+2.91%)
Jul 21, 2014 10.55 10.60 10.25 10.32 115,879 -0.30(-2.82%)
Jul 18, 2014 10.15 10.69 10.15 10.62 121,427 +0.46(+4.53%)
Jul 17, 2014 10.44 10.52 10.12 10.16 122,978 -0.38(-3.61%)
Jul 16, 2014 10.53 10.68 10.50 10.54 124,586 +0.11(+1.05%)
Jul 15, 2014 10.76 10.81 10.39 10.43 111,685 -0.33(-3.07%)
Jul 14, 2014 10.52 10.76 10.45 10.76 118,186 +0.40(+3.86%)
Jul 11, 2014 10.30 10.41 10.25 10.36 138,103 +0.08(+0.78%)
Jul 10, 2014 10.34 10.51 10.20 10.28 113,090 -0.25(-2.37%)
Jul 09, 2014 10.51 10.67 10.28 10.53 174,984 +0.05(+0.48%)
Jul 08, 2014 10.81 10.92 10.30 10.48 221,832 -0.28(-2.60%)
Jul 07, 2014 11.40 11.40 10.69 10.76 231,687 -0.63(-5.53%)
Jul 03, 2014 11.51 11.39 11.39 11.39 122,700 +0.00(+0.00%)
Jul 02, 2014 11.52 11.68 11.33 11.39 230,129 -0.17(-1.47%)
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.