Nautilus Group (NY: NLS )

5.730 USD -0.030 (-0.52%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 23.08 23.45 22.61 23.29 576,625 -0.05(-0.21%)
Aug 30, 2016 23.00 23.56 22.66 23.34 651,274 +0.38(+1.66%)
Aug 29, 2016 22.71 23.04 22.07 22.96 508,365 +0.46(+2.04%)
Aug 26, 2016 22.26 22.89 21.99 22.50 1,180,974 +1.58(+7.55%)
Aug 25, 2016 20.98 21.10 20.82 20.92 99,586 -0.17(-0.81%)
Aug 24, 2016 21.36 21.36 21.01 21.09 137,918 -0.20(-0.94%)
Aug 23, 2016 21.00 21.50 20.76 21.29 192,243 +0.46(+2.21%)
Aug 22, 2016 21.22 21.28 20.81 20.83 336,494 -0.52(-2.44%)
Aug 19, 2016 21.30 21.52 21.15 21.35 222,953 +0.10(+0.47%)
Aug 18, 2016 21.25 21.46 21.12 21.25 138,283 -0.05(-0.23%)
Aug 17, 2016 21.47 21.66 21.23 21.30 249,814 -0.24(-1.11%)
Aug 16, 2016 21.71 21.84 21.50 21.54 223,728 -0.12(-0.55%)
Aug 15, 2016 21.33 21.69 21.30 21.66 323,506 +0.42(+1.98%)
Aug 12, 2016 21.17 21.52 21.01 21.24 157,928 -0.04(-0.19%)
Aug 11, 2016 21.09 21.50 20.95 21.28 177,756 +0.31(+1.48%)
Aug 10, 2016 21.22 21.28 20.77 20.97 278,231 -0.18(-0.85%)
Aug 09, 2016 21.30 21.30 20.96 21.15 225,945 -0.09(-0.42%)
Aug 08, 2016 21.17 21.65 21.14 21.24 224,975 +0.21(+1.00%)
Aug 05, 2016 21.40 21.55 20.88 21.03 575,531 -0.31(-1.45%)
Aug 04, 2016 21.23 21.62 21.05 21.34 554,061 +0.24(+1.14%)
Aug 03, 2016 21.20 21.20 20.76 21.10 562,183 -0.10(-0.47%)
Aug 02, 2016 20.41 21.39 19.63 21.20 2,141,538 +2.76(+14.97%)
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.