Nautilus Group (NY: NLS )

7.380 USD +0.270 (+3.80%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 7.370 7.420 6.990 7.380 938,099 +0.27(+3.80%)
Nov 24, 2021 7.010 7.250 6.930 7.110 499,628 -0.04(-0.56%)
Nov 23, 2021 7.210 7.450 6.940 7.150 1,135,160 -0.10(-1.38%)
Nov 22, 2021 7.430 7.443 7.040 7.250 1,054,779 -0.17(-2.29%)
Nov 19, 2021 7.610 7.880 7.380 7.420 530,675 -0.14(-1.85%)
Nov 18, 2021 7.880 7.600 7.390 7.560 1,041,031 -0.37(-4.67%)
Nov 17, 2021 8.280 8.330 7.870 7.930 1,113,498 -0.45(-5.37%)
Nov 16, 2021 8.250 8.420 8.120 8.380 673,546 +0.08(+0.96%)
Nov 15, 2021 8.490 8.540 8.240 8.300 937,523 -0.17(-2.01%)
Nov 12, 2021 8.770 8.890 8.450 8.470 935,063 -0.31(-3.53%)
Nov 11, 2021 8.560 8.890 8.370 8.780 1,022,812 +0.32(+3.78%)
Nov 10, 2021 8.980 8.460 3,943,480 -0.98(-10.38%)
Nov 09, 2021 9.800 9.860 9.180 9.440 1,713,578 -0.21(-2.18%)
Nov 08, 2021 10.24 10.33 9.470 9.650 1,714,518 -0.70(-6.76%)
Nov 05, 2021 10.03 10.70 9.900 10.35 2,300,929 -0.47(-4.34%)
Nov 04, 2021 11.21 11.34 10.37 10.82 1,036,685 -0.38(-3.39%)
Nov 03, 2021 10.67 11.40 10.60 11.20 1,208,860 +0.46(+4.28%)
Nov 02, 2021 10.65 10.75 10.41 10.74 746,455 +0.06(+0.56%)
Nov 01, 2021 10.30 10.73 10.55 10.68 534,013 +0.45(+4.40%)
Oct 29, 2021 10.13 10.38 10.10 10.23 381,441 +0.08(+0.79%)
Oct 28, 2021 10.13 10.43 10.10 10.15 372,704 +0.01(+0.10%)
Oct 27, 2021 10.39 10.39 10.04 10.14 812,977 -0.25(-2.41%)
Oct 26, 2021 10.69 10.39 544,225 -0.25(-2.35%)
Oct 25, 2021 10.33 10.70 10.15 10.64 726,944 +0.30(+2.90%)
Oct 22, 2021 11.03 11.09 10.32 10.34 1,100,251 -0.86(-7.68%)
Oct 21, 2021 9.770 11.30 9.730 11.20 2,569,258 +1.46(+14.99%)
Oct 20, 2021 9.960 10.17 9.650 9.740 766,430 -0.16(-1.62%)
Oct 19, 2021 9.690 9.930 9.500 9.900 778,612 +0.30(+3.13%)
Oct 18, 2021 9.270 9.660 9.270 9.600 786,911 +0.25(+2.67%)
Oct 15, 2021 9.240 9.365 9.030 9.350 812,687 +0.25(+2.75%)
Oct 14, 2021 9.350 9.350 9.010 9.100 608,803 -0.19(-2.05%)
Oct 13, 2021 9.270 9.300 9.070 9.290 343,322 +0.07(+0.76%)
Oct 12, 2021 9.220 9.430 9.125 9.220 648,307 +0.12(+1.32%)
Oct 11, 2021 9.200 9.420 9.030 9.100 495,806 -0.18(-1.94%)
Oct 08, 2021 9.650 9.660 9.190 9.280 435,993 -0.38(-3.93%)
Oct 07, 2021 9.380 9.680 9.360 9.660 663,824 +0.35(+3.76%)
Oct 06, 2021 9.080 9.360 8.950 9.310 601,227 +0.10(+1.09%)
Oct 05, 2021 9.240 9.470 9.070 9.210 470,725 +0.02(+0.22%)
Oct 04, 2021 9.430 9.490 9.100 9.190 683,660 -0.30(-3.16%)
Oct 01, 2021 9.370 9.640 9.130 9.490 655,283 +0.18(+1.93%)
Sep 30, 2021 9.560 9.560 9.310 9.310 839,747 -0.29(-3.02%)
Sep 29, 2021 9.890 10.12 9.540 9.600 569,598 -0.19(-1.94%)
Sep 28, 2021 10.19 10.44 9.770 9.790 692,954 -0.44(-4.30%)
Sep 27, 2021 9.750 10.27 9.683 10.23 868,693 +0.50(+5.14%)
Sep 24, 2021 9.950 9.980 9.450 9.730 1,047,087 -0.25(-2.51%)
Sep 23, 2021 10.13 10.23 9.930 9.980 515,375 -0.05(-0.50%)
Sep 22, 2021 10.27 10.35 9.915 10.03 565,027 -0.15(-1.47%)
Sep 21, 2021 10.16 10.35 9.910 10.18 673,831 -0.04(-0.39%)
Sep 20, 2021 10.40 10.49 10.10 10.22 527,119 -0.45(-4.22%)
Sep 17, 2021 10.65 10.79 10.56 10.67 850,549 +0.05(+0.47%)
Sep 16, 2021 10.53 10.71 10.46 10.62 636,085 +0.01(+0.09%)
Sep 15, 2021 10.52 10.62 10.21 10.61 926,072 +0.17(+1.63%)
Sep 14, 2021 10.67 10.67 10.31 10.44 528,640 -0.24(-2.25%)
Sep 13, 2021 10.88 10.88 10.54 10.68 817,131 -0.11(-1.02%)
Sep 10, 2021 10.77 10.98 10.67 10.79 730,602 +0.05(+0.47%)
Sep 09, 2021 10.32 10.86 10.30 10.74 667,651 +0.40(+3.87%)
Sep 08, 2021 10.69 10.71 10.21 10.34 1,096,243 -0.39(-3.63%)
Sep 07, 2021 11.18 11.18 10.72 10.73 932,719 -0.28(-2.54%)
Sep 03, 2021 11.12 11.28 10.77 11.01 1,019,048 -0.13(-1.17%)
Sep 02, 2021 11.42 11.85 11.11 11.14 993,258 -0.06(-0.54%)
Sep 01, 2021 11.51 11.51 11.05 11.20 1,008,672 -0.20(-1.75%)
Aug 31, 2021 11.72 11.76 11.33 11.40 954,824 -0.37(-3.14%)
Aug 30, 2021 11.68 11.80 11.37 11.77 891,426 +0.12(+1.03%)
Aug 27, 2021 11.87 11.98 11.29 11.65 1,335,845 -0.48(-3.96%)
Aug 26, 2021 12.24 12.54 12.08 12.13 511,780 -0.27(-2.18%)
Aug 25, 2021 12.34 12.64 12.17 12.40 833,114 +0.05(+0.40%)
Aug 24, 2021 11.45 12.45 11.40 12.35 1,748,037 +0.95(+8.33%)
Aug 23, 2021 11.87 12.03 11.33 11.40 953,797 -0.37(-3.14%)
Aug 20, 2021 11.45 11.85 11.41 11.77 613,788 +0.16(+1.38%)
Aug 19, 2021 11.76 11.97 11.47 11.61 792,214 -0.30(-2.52%)
Aug 18, 2021 12.09 12.30 11.82 11.91 626,701 -0.14(-1.16%)
Aug 17, 2021 11.96 12.27 11.80 12.05 856,279 -0.07(-0.58%)
Aug 16, 2021 12.29 12.45 11.86 12.12 914,447 -0.23(-1.86%)
Aug 13, 2021 13.26 13.34 12.28 12.35 1,290,291 -1.00(-7.49%)
Aug 12, 2021 13.73 14.05 13.32 13.35 865,906 -0.28(-2.05%)
Aug 11, 2021 13.61 13.70 13.03 13.63 1,219,219 +0.07(+0.52%)
Aug 10, 2021 12.61 13.63 11.90 13.56 5,289,639 -0.77(-5.37%)
Aug 09, 2021 14.21 14.60 13.82 14.33 1,600,364 +0.14(+0.99%)
Aug 06, 2021 14.48 14.81 14.14 14.19 387,024 -0.28(-1.94%)
Aug 05, 2021 13.97 15.21 13.83 14.47 1,611,290 +0.34(+2.41%)
Aug 04, 2021 14.29 14.49 13.92 14.13 756,226 -0.29(-2.01%)
Aug 03, 2021 14.56 14.56 14.10 14.42 677,945 -0.14(-0.96%)
Aug 02, 2021 14.74 14.88 14.40 14.56 629,103 +0.11(+0.76%)
Jul 30, 2021 14.68 14.86 14.18 14.45 665,038 -0.25(-1.70%)
Jul 29, 2021 14.95 15.29 14.64 14.70 559,676 -0.20(-1.34%)
Jul 28, 2021 15.57 15.81 14.74 14.90 869,320 -0.76(-4.85%)
Jul 27, 2021 15.39 15.68 14.89 15.66 476,754 +0.23(+1.49%)
Jul 26, 2021 15.31 15.89 15.30 15.43 372,013 -0.01(-0.06%)
Jul 23, 2021 15.85 16.09 15.38 15.44 534,205 -0.36(-2.28%)
Jul 22, 2021 15.88 15.88 15.29 15.80 490,848 -0.09(-0.57%)
Jul 21, 2021 15.51 16.04 15.51 15.89 411,107 +0.29(+1.86%)
Jul 20, 2021 14.99 15.64 14.72 15.60 844,395 +0.80(+5.41%)
Jul 19, 2021 13.70 14.88 13.63 14.80 1,423,520 +0.76(+5.41%)
Jul 16, 2021 14.59 14.70 13.82 14.04 603,802 -0.43(-2.97%)
Jul 15, 2021 14.41 14.59 14.09 14.47 670,528 +0.02(+0.14%)
Jul 14, 2021 14.95 15.13 14.29 14.45 756,108 -0.50(-3.34%)
Jul 13, 2021 15.42 15.42 14.92 14.95 633,658 -0.53(-3.42%)
Jul 12, 2021 15.79 15.81 15.35 15.48 382,680 -0.19(-1.21%)
Jul 09, 2021 15.60 15.97 15.52 15.67 321,577 +0.07(+0.45%)
Jul 08, 2021 15.60 15.90 15.14 15.60 507,802 -0.28(-1.76%)
Jul 07, 2021 16.50 16.67 15.80 15.88 446,104 -0.64(-3.87%)
Jul 06, 2021 16.20 16.54 15.74 16.52 512,760 +0.46(+2.86%)
Jul 02, 2021 16.40 16.45 15.68 16.06 755,635 -0.31(-1.89%)
Jul 01, 2021 16.98 17.08 16.36 16.37 488,460 -0.48(-2.85%)
Jun 30, 2021 17.05 17.23 16.76 16.85 336,116 -0.26(-1.52%)
Jun 29, 2021 16.70 17.50 16.58 17.11 772,498 +0.57(+3.45%)
Jun 28, 2021 16.50 16.72 16.11 16.54 622,243 +0.12(+0.73%)
Jun 25, 2021 16.60 16.95 16.31 16.42 1,223,901 -0.01(-0.06%)
Jun 24, 2021 15.87 16.68 15.68 16.43 699,416 +0.68(+4.32%)
Jun 23, 2021 15.78 16.00 15.45 15.75 785,340 +0.11(+0.70%)
Jun 22, 2021 15.84 15.97 15.38 15.64 851,918 -0.11(-0.70%)
Jun 21, 2021 15.60 15.88 15.23 15.75 579,758 +0.08(+0.51%)
Jun 18, 2021 16.06 16.24 15.57 15.67 621,028 -0.38(-2.37%)
Jun 17, 2021 16.08 16.39 15.92 16.05 565,492 -0.22(-1.35%)
Jun 16, 2021 16.41 16.46 16.07 16.27 679,269 -0.22(-1.33%)
Jun 15, 2021 16.47 16.75 16.16 16.49 465,473 -0.04(-0.24%)
Jun 14, 2021 17.00 17.25 16.40 16.53 625,586 -0.42(-2.48%)
Jun 11, 2021 16.60 17.04 16.40 16.95 727,178 +0.38(+2.29%)
Jun 10, 2021 17.38 17.43 16.45 16.57 809,023 -0.82(-4.72%)
Jun 09, 2021 17.53 18.04 17.37 17.39 665,802 -0.20(-1.14%)
Jun 08, 2021 17.56 17.99 17.38 17.59 628,163 +0.25(+1.44%)
Jun 07, 2021 16.93 17.49 16.89 17.34 608,677 +0.58(+3.46%)
Jun 04, 2021 16.99 17.07 16.59 16.76 755,376 -0.11(-0.65%)
Jun 03, 2021 17.23 17.38 16.86 16.87 573,163 -0.59(-3.38%)
Jun 02, 2021 17.70 17.77 17.16 17.46 694,581 -0.21(-1.19%)
Jun 01, 2021 18.01 18.25 17.57 17.67 542,641 -0.34(-1.89%)
May 28, 2021 18.41 18.58 17.81 18.01 641,393 -0.36(-1.96%)
May 27, 2021 17.90 18.48 17.81 18.37 1,035,986 +0.55(+3.09%)
May 26, 2021 16.91 17.88 16.87 17.82 1,107,155 +1.14(+6.83%)
May 25, 2021 17.17 17.20 16.24 16.68 1,091,664 -0.43(-2.51%)
May 24, 2021 17.58 17.59 16.57 17.11 1,055,358 -0.42(-2.40%)
May 21, 2021 18.11 18.15 17.47 17.53 599,832 -0.39(-2.18%)
May 20, 2021 18.32 18.39 17.63 17.92 611,782 -0.34(-1.86%)
May 19, 2021 17.75 18.29 17.32 18.26 669,775 +0.24(+1.33%)
May 18, 2021 17.60 18.59 17.45 18.02 1,327,223 +0.47(+2.68%)
May 17, 2021 17.26 17.67 17.04 17.55 893,232 +0.13(+0.75%)
May 14, 2021 16.89 17.67 16.56 17.42 1,527,199 +0.90(+5.45%)
May 13, 2021 16.25 16.66 15.65 16.52 1,625,305 +0.35(+2.16%)
May 12, 2021 17.30 17.75 16.07 16.17 1,718,385 -1.28(-7.34%)
May 11, 2021 15.33 17.49 15.25 17.45 2,677,000 +1.57(+9.89%)
May 10, 2021 16.92 16.95 15.65 15.88 1,581,678 -1.03(-6.09%)
May 07, 2021 17.50 17.81 16.87 16.91 902,330 -0.41(-2.37%)
May 06, 2021 17.00 17.33 16.61 17.32 941,901 +0.36(+2.12%)
May 05, 2021 17.47 17.68 16.78 16.96 1,392,420 -0.31(-1.80%)
May 04, 2021 17.05 17.42 16.64 17.27 1,130,516 +0.04(+0.23%)
May 03, 2021 17.05 17.30 16.62 17.23 689,639 +0.47(+2.80%)
Apr 30, 2021 16.51 17.23 16.50 16.76 608,900 +0.13(+0.78%)
Apr 29, 2021 17.35 17.44 16.52 16.63 719,741 -0.67(-3.87%)
Apr 28, 2021 17.46 17.55 16.86 17.30 735,825 -0.24(-1.37%)
Apr 27, 2021 17.27 17.88 17.06 17.54 762,797 +0.52(+3.06%)
Apr 26, 2021 16.34 17.33 16.06 17.02 1,062,692 +0.97(+6.04%)
Apr 23, 2021 16.00 16.44 15.86 16.05 587,900 +0.07(+0.44%)
Apr 22, 2021 15.91 16.83 15.77 15.98 841,947 +0.16(+1.01%)
Apr 21, 2021 16.00 16.47 15.60 15.82 722,719 -0.23(-1.43%)
Apr 20, 2021 16.44 16.85 15.77 16.05 1,187,447 -0.47(-2.85%)
Apr 19, 2021 16.80 17.06 16.28 16.52 1,020,240 -0.10(-0.60%)
Apr 16, 2021 17.70 17.71 16.56 16.62 1,100,700 -0.97(-5.51%)
Apr 15, 2021 17.31 17.83 17.11 17.59 986,759 +0.42(+2.45%)
Apr 14, 2021 17.54 17.97 17.03 17.17 994,421 -0.03(-0.17%)
Apr 13, 2021 16.56 17.92 16.55 17.20 1,926,652 +0.81(+4.94%)
Apr 12, 2021 16.39 16.63 16.01 16.39 660,931 -0.19(-1.15%)
Apr 09, 2021 17.20 17.20 16.21 16.58 1,105,900 -0.65(-3.77%)
Apr 08, 2021 16.50 17.24 16.27 17.23 1,412,801 +1.07(+6.62%)
Apr 07, 2021 16.22 16.54 15.85 16.16 553,153 -0.18(-1.10%)
Apr 06, 2021 16.17 16.69 16.05 16.34 884,920 +0.19(+1.18%)
Apr 05, 2021 16.48 16.64 15.54 16.15 997,245 -0.15(-0.92%)
Apr 01, 2021 16.01 16.79 15.86 16.30 1,205,800 +0.66(+4.22%)
Mar 31, 2021 15.39 15.87 15.25 15.64 1,083,435 +0.40(+2.62%)
Mar 30, 2021 14.86 15.28 14.43 15.24 773,088 +0.47(+3.18%)
Mar 29, 2021 15.23 15.71 14.35 14.77 1,217,767 -0.36(-2.38%)
Mar 26, 2021 15.60 15.93 14.09 15.13 1,795,800 -0.36(-2.32%)
Mar 25, 2021 15.00 15.60 14.41 15.49 2,496,037 +0.26(+1.71%)
Mar 24, 2021 16.63 16.81 15.20 15.23 4,688,294 -1.13(-6.91%)
Mar 23, 2021 17.29 17.75 16.27 16.36 1,592,922 -1.05(-6.03%)
Mar 22, 2021 18.45 18.46 16.32 17.41 4,388,462 -0.79(-4.34%)
Mar 19, 2021 18.72 19.40 18.15 18.20 2,268,700 -0.48(-2.57%)
Mar 18, 2021 20.35 21.78 18.48 18.68 2,947,014 -2.26(-10.79%)
Mar 17, 2021 20.76 21.42 19.82 20.94 1,207,271 -0.41(-1.92%)
Mar 16, 2021 21.42 21.85 20.41 21.35 1,283,276 -0.05(-0.23%)
Mar 15, 2021 19.82 21.60 19.42 21.40 2,238,391 +1.74(+8.85%)
Mar 12, 2021 19.24 19.66 18.55 19.66 1,131,600 +0.02(+0.10%)
Mar 11, 2021 19.29 19.72 18.92 19.64 1,390,534 +0.94(+5.03%)
Mar 10, 2021 19.38 20.02 18.62 18.70 1,353,414 -0.24(-1.27%)
Mar 09, 2021 19.37 19.78 18.79 18.94 1,250,732 +0.53(+2.88%)
Mar 08, 2021 19.34 20.29 18.15 18.41 1,512,539 -0.95(-4.91%)
Mar 05, 2021 18.70 19.50 17.13 19.36 2,706,500 +0.30(+1.57%)
Mar 04, 2021 18.94 19.87 18.18 19.06 1,771,836 -0.22(-1.14%)
Mar 03, 2021 20.50 20.65 19.02 19.28 2,051,036 -1.15(-5.63%)
Mar 02, 2021 19.77 21.50 19.50 20.43 4,069,214 +1.28(+6.68%)
Mar 01, 2021 18.80 19.72 18.78 19.15 1,620,442 +0.74(+4.02%)
Feb 26, 2021 18.46 18.96 17.77 18.41 2,060,100 +0.32(+1.77%)
Feb 25, 2021 19.00 20.13 17.58 18.09 3,354,062 -0.97(-5.09%)
Feb 24, 2021 20.91 21.21 18.97 19.06 4,966,482 -1.48(-7.21%)
Feb 23, 2021 21.13 23.53 19.37 20.54 8,657,945 -6.17(-23.10%)
Feb 22, 2021 29.85 30.87 26.52 26.71 2,971,946 -2.82(-9.55%)
Feb 19, 2021 29.68 30.66 29.00 29.53 1,210,900 +0.30(+1.03%)
Feb 18, 2021 29.44 29.58 27.89 29.23 843,297 -0.58(-1.95%)
Feb 17, 2021 29.58 30.93 27.71 29.81 1,836,572 -0.52(-1.71%)
Feb 16, 2021 29.99 31.27 29.13 30.33 1,548,467 +1.17(+4.01%)
Feb 12, 2021 27.84 29.67 27.02 29.16 1,163,400 +1.23(+4.40%)
Feb 11, 2021 29.52 29.72 27.23 27.93 1,620,293 -1.25(-4.28%)
Feb 10, 2021 30.79 31.38 27.82 29.18 2,344,542 -1.36(-4.45%)
Feb 09, 2021 26.76 30.99 26.41 30.54 3,863,605 +3.93(+14.77%)
Feb 08, 2021 25.31 27.22 25.27 26.61 1,874,200 +1.82(+7.34%)
Feb 05, 2021 25.01 25.06 23.49 24.79 2,197,400 -0.54(-2.13%)
Feb 04, 2021 25.57 26.37 24.55 25.33 1,434,241 -0.16(-0.63%)
Feb 03, 2021 25.66 26.18 23.30 25.49 1,686,842 +0.12(+0.47%)
Feb 02, 2021 26.52 26.84 24.54 25.37 1,997,360 -1.21(-4.55%)
Feb 01, 2021 24.97 27.55 24.70 26.58 2,714,195 +2.07(+8.45%)
Jan 29, 2021 23.54 24.69 23.03 24.51 1,966,000 +1.16(+4.97%)
Jan 28, 2021 23.16 24.24 22.60 23.35 1,394,742 +0.31(+1.35%)
Jan 27, 2021 22.56 25.18 22.05 23.04 2,305,158 -0.20(-0.86%)
Jan 26, 2021 23.00 23.99 22.84 23.24 1,496,674 +0.27(+1.18%)
Jan 25, 2021 21.50 24.68 21.50 22.97 3,122,616 +1.79(+8.45%)
Jan 22, 2021 21.00 21.49 20.70 21.18 1,186,100 -0.08(-0.38%)
Jan 21, 2021 20.42 21.47 20.36 21.26 1,308,980 +0.87(+4.27%)
Jan 20, 2021 20.34 20.60 19.86 20.39 1,810,735 +0.36(+1.80%)
Jan 19, 2021 20.04 20.38 19.11 20.03 1,622,828 +0.09(+0.45%)
Jan 15, 2021 21.00 21.30 19.33 19.94 2,337,100 -1.50(-7.00%)
Jan 14, 2021 21.61 21.87 21.04 21.44 1,622,617 +0.02(+0.09%)
Jan 13, 2021 21.02 22.05 20.77 21.42 1,927,817 +0.40(+1.90%)
Jan 12, 2021 19.77 21.03 19.42 21.02 2,159,187 +1.41(+7.19%)
Jan 11, 2021 19.27 20.57 19.24 19.61 1,795,915 -0.08(-0.41%)
Jan 08, 2021 20.72 20.84 19.03 19.69 2,547,600 -0.65(-3.20%)
Jan 07, 2021 19.68 20.54 19.40 20.34 1,914,493 +1.15(+5.99%)
Jan 06, 2021 19.01 20.08 19.00 19.19 1,870,704 -0.01(-0.05%)
Jan 05, 2021 18.66 19.29 18.55 19.20 1,214,480 +0.59(+3.17%)
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.