Nautilus Group (NY: NLS )

16.62 USD -0.97 (-5.51%)
Official Closing Price Updated: 7:27 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 5.350 5.370 5.190 5.350 315,260 +0.03(+0.56%)
Apr 29, 2019 5.400 5.490 5.300 5.320 157,606 -0.09(-1.66%)
Apr 26, 2019 5.430 5.525 5.355 5.410 255,400 -0.04(-0.73%)
Apr 25, 2019 5.670 5.670 5.395 5.450 209,681 -0.26(-4.55%)
Apr 24, 2019 5.550 5.730 5.550 5.710 318,639 +0.17(+3.07%)
Apr 23, 2019 5.400 5.600 5.360 5.540 310,332 +0.17(+3.17%)
Apr 22, 2019 5.400 5.410 5.260 5.370 271,983 -0.07(-1.29%)
Apr 18, 2019 5.550 5.550 5.407 5.440 216,200 -0.13(-2.33%)
Apr 17, 2019 5.640 5.755 5.565 5.570 146,239 -0.07(-1.24%)
Apr 16, 2019 5.670 5.710 5.530 5.640 145,877 +0.01(+0.18%)
Apr 15, 2019 5.620 5.710 5.580 5.630 128,323 +0.02(+0.36%)
Apr 12, 2019 5.640 5.680 5.580 5.610 115,800 +0.01(+0.18%)
Apr 11, 2019 5.760 5.760 5.580 5.600 111,617 -0.16(-2.78%)
Apr 10, 2019 5.730 5.760 5.610 5.760 133,545 +0.05(+0.88%)
Apr 09, 2019 5.790 5.830 5.710 5.710 176,293 -0.11(-1.89%)
Apr 08, 2019 5.920 5.920 5.800 5.820 178,760 -0.10(-1.69%)
Apr 05, 2019 5.830 5.950 5.750 5.920 147,200 +0.09(+1.54%)
Apr 04, 2019 5.670 5.920 5.639 5.830 229,453 +0.16(+2.82%)
Apr 03, 2019 5.630 5.760 5.450 5.670 404,040 +0.09(+1.61%)
Apr 02, 2019 5.580 5.700 5.510 5.580 350,962 +0.00(+0.00%)
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.