Nautilus Group (NY: NLS )

16.30 USD -0.22 (-1.33%)
Streaming Delayed Price Updated: 8:07 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 1.440 1.480 1.410 1.480 36,613 +0.05(+3.50%)
Oct 28, 2010 1.510 1.540 1.420 1.430 91,042 -0.08(-5.30%)
Oct 27, 2010 1.470 1.520 1.390 1.510 98,209 +0.16(+11.85%)
Oct 25, 2010 1.420 1.430 1.320 1.350 219,890 -0.07(-4.93%)
Oct 22, 2010 1.380 1.420 1.330 1.420 64,221 +0.04(+2.90%)
Oct 21, 2010 1.380 1.400 1.320 1.380 98,797 +0.00(+0.00%)
Oct 20, 2010 1.410 1.440 1.300 1.380 179,915 -0.08(-5.48%)
Oct 19, 2010 1.500 1.500 1.400 1.460 202,497 -0.04(-2.67%)
Oct 18, 2010 1.430 1.600 1.420 1.500 560,874 +0.08(+5.63%)
Oct 15, 2010 1.310 1.420 1.280 1.420 543,490 +0.09(+6.77%)
Oct 14, 2010 1.300 1.330 1.260 1.330 213,645 +0.01(+0.76%)
Oct 13, 2010 1.370 1.370 1.260 1.320 133,128 -0.05(-3.65%)
Oct 12, 2010 1.350 1.370 1.310 1.370 120,074 +0.07(+5.38%)
Oct 11, 2010 1.350 1.360 1.260 1.300 127,508 +0.00(+0.00%)
Oct 08, 2010 1.300 1.330 1.270 1.300 204,121 -0.07(-5.11%)
Oct 07, 2010 1.360 1.370 1.280 1.370 175,435 +0.01(+0.74%)
Oct 06, 2010 1.350 1.370 1.250 1.360 265,420 -0.03(-2.16%)
Oct 05, 2010 1.390 1.390 1.320 1.390 112,304 +0.03(+2.21%)
Oct 04, 2010 1.390 1.390 1.330 1.360 151,065 +0.00(+0.00%)
Oct 01, 2010 1.360 1.390 1.320 1.360 73,576 +0.03(+2.26%)
Sep 30, 2010 1.270 1.340 1.270 1.330 137,349 +0.06(+4.72%)
Sep 29, 2010 1.300 1.320 1.250 1.270 253,453 -0.02(-1.55%)
Sep 28, 2010 1.390 1.400 1.260 1.290 422,057 -0.11(-7.86%)
Sep 27, 2010 1.320 1.480 1.310 1.400 482,134 +0.06(+4.48%)
Sep 24, 2010 1.320 1.390 1.280 1.340 120,471 +0.02(+1.52%)
Sep 23, 2010 1.330 1.340 1.280 1.320 76,087 -0.01(-0.75%)
Sep 22, 2010 1.420 1.420 1.320 1.330 45,433 -0.03(-2.21%)
Sep 21, 2010 1.380 1.380 1.310 1.360 57,318 -0.03(-2.16%)
Sep 20, 2010 1.360 1.410 1.330 1.390 103,591 +0.06(+4.51%)
Sep 17, 2010 1.330 1.410 1.260 1.330 159,623 -0.08(-5.67%)
Sep 15, 2010 1.410 1.440 1.350 1.410 109,500 +0.01(+0.71%)
Sep 14, 2010 1.430 1.440 1.360 1.400 86,335 +0.00(+0.00%)
Sep 13, 2010 1.400 1.420 1.350 1.400 57,618 +0.06(+4.48%)
Sep 10, 2010 1.420 1.420 1.340 1.340 66,830 -0.08(-5.63%)
Sep 09, 2010 1.390 1.420 1.350 1.420 79,487 +0.02(+1.43%)
Sep 08, 2010 1.510 1.510 1.270 1.400 158,544 -0.04(-2.78%)
Sep 07, 2010 1.270 1.550 1.270 1.440 307,807 +0.14(+10.77%)
Sep 03, 2010 1.380 1.400 1.300 1.300 115,728 -0.02(-1.52%)
Sep 02, 2010 1.280 1.320 1.250 1.320 78,449 +0.04(+3.13%)
Sep 01, 2010 1.280 1.370 1.270 1.280 104,864 +0.01(+0.79%)
Aug 31, 2010 1.280 1.310 1.260 1.270 110,685 -0.05(-3.79%)
Aug 30, 2010 1.320 1.410 1.280 1.320 65,602 -0.01(-0.75%)
Aug 27, 2010 1.330 1.380 1.300 1.330 128,221 +0.00(+0.00%)
Aug 26, 2010 1.360 1.380 1.320 1.330 43,534 -0.04(-2.92%)
Aug 25, 2010 1.430 1.430 1.330 1.370 61,360 -0.01(-0.72%)
Aug 24, 2010 1.420 1.420 1.310 1.380 149,581 -0.03(-2.13%)
Aug 23, 2010 1.550 1.560 1.400 1.410 158,886 -0.14(-9.03%)
Aug 20, 2010 1.570 1.600 1.500 1.550 84,042 -0.06(-3.73%)
Aug 19, 2010 1.620 1.650 1.560 1.610 62,115 -0.02(-1.23%)
Aug 18, 2010 1.670 1.690 1.550 1.630 110,276 -0.02(-1.21%)
Aug 17, 2010 1.700 1.700 1.510 1.650 205,835 -0.04(-2.37%)
Aug 16, 2010 1.710 1.760 1.660 1.690 73,529 -0.11(-6.11%)
Aug 13, 2010 1.800 1.880 1.790 1.800 53,599 -0.04(-2.17%)
Aug 12, 2010 1.900 1.930 1.830 1.840 90,093 -0.05(-2.65%)
Aug 11, 2010 1.860 1.910 1.850 1.890 44,711 -0.06(-3.08%)
Aug 10, 2010 1.940 1.970 1.910 1.950 18,464 +0.02(+1.04%)
Aug 09, 2010 2.020 2.020 1.910 1.930 50,823 +0.00(+0.00%)
Aug 06, 2010 1.930 2.000 1.900 1.930 53,243 +0.00(+0.00%)
Aug 05, 2010 1.970 2.000 1.900 1.930 21,431 -0.09(-4.46%)
Aug 04, 2010 1.910 2.020 1.890 2.020 51,269 +0.12(+6.32%)
Aug 03, 2010 1.940 1.940 1.890 1.900 41,129 -0.11(-5.47%)
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.