Nautilus Group (NY: NLS )

15.62 USD -0.18 (-1.14%)
Streaming Delayed Price Updated: 1:58 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 18.50 18.50 18.50 0 +0.00(+0.00%)
Dec 29, 2016 18.45 18.60 18.20 18.50 200,534 +0.10(+0.54%)
Dec 28, 2016 18.95 19.10 18.30 18.40 256,909 -0.55(-2.90%)
Dec 27, 2016 18.90 19.15 18.75 18.95 235,477 +0.00(+0.00%)
Dec 23, 2016 18.95 18.95 18.95 0 -0.20(-1.04%)
Dec 22, 2016 19.00 19.30 18.80 19.15 346,799 +0.25(+1.32%)
Dec 21, 2016 19.15 19.35 18.75 18.90 272,229 -0.25(-1.31%)
Dec 20, 2016 19.25 19.50 19.05 19.15 265,328 +0.05(+0.26%)
Dec 19, 2016 19.15 19.20 18.55 19.10 403,542 +0.15(+0.79%)
Dec 16, 2016 19.25 19.40 18.95 18.95 1,037,183 -0.15(-0.79%)
Dec 15, 2016 18.85 19.10 18.45 19.10 762,569 +0.20(+1.06%)
Dec 14, 2016 18.85 19.05 18.65 18.90 432,769 +0.15(+0.80%)
Dec 13, 2016 18.65 18.90 18.35 18.75 471,803 +0.15(+0.81%)
Dec 12, 2016 19.30 19.55 18.25 18.60 553,161 -0.80(-4.12%)
Dec 09, 2016 18.65 19.52 18.60 19.40 608,158 +0.85(+4.58%)
Dec 08, 2016 18.00 18.85 18.00 18.55 565,849 +0.60(+3.34%)
Dec 07, 2016 17.80 18.10 17.55 17.95 618,192 +0.25(+1.41%)
Dec 06, 2016 17.95 17.95 17.55 17.70 416,704 -0.15(-0.84%)
Dec 05, 2016 17.45 17.95 17.45 17.85 485,573 +0.45(+2.59%)
Dec 02, 2016 17.20 17.55 16.90 17.40 397,122 +0.30(+1.75%)
Dec 01, 2016 17.25 17.96 16.95 17.10 304,415 -0.10(-0.58%)
Nov 30, 2016 18.35 18.40 16.95 17.20 570,525 -1.10(-6.01%)
Nov 29, 2016 18.05 18.35 17.85 18.30 385,755 +0.25(+1.39%)
Nov 28, 2016 17.95 18.10 17.80 18.05 313,338 +0.05(+0.28%)
Nov 25, 2016 18.05 18.10 17.85 18.00 102,164 -0.05(-0.28%)
Nov 23, 2016 18.05 18.05 18.05 0 +0.55(+3.14%)
Nov 22, 2016 17.90 17.95 17.35 17.50 250,795 -0.21(-1.19%)
Nov 21, 2016 17.65 17.80 17.60 17.71 260,247 +0.11(+0.62%)
Nov 18, 2016 18.10 18.10 17.15 17.60 547,661 -0.45(-2.49%)
Nov 17, 2016 17.50 18.15 17.25 18.05 666,375 +0.55(+3.14%)
Nov 16, 2016 17.15 17.55 16.90 17.50 522,115 +0.35(+2.04%)
Nov 15, 2016 16.90 17.27 16.70 17.15 486,090 +0.30(+1.78%)
Nov 14, 2016 17.05 17.30 16.67 16.85 719,476 -0.05(-0.30%)
Nov 11, 2016 15.70 17.00 15.60 16.90 590,062 +1.25(+7.99%)
Nov 10, 2016 16.05 16.40 15.55 15.65 361,975 -0.25(-1.57%)
Nov 09, 2016 15.60 16.00 15.30 15.90 381,297 +0.00(+0.00%)
Nov 08, 2016 15.60 16.10 15.55 15.90 255,532 +0.20(+1.27%)
Nov 07, 2016 16.00 16.20 15.55 15.70 445,016 -0.10(-0.63%)
Nov 04, 2016 16.35 16.70 15.70 15.80 756,794 -0.50(-3.07%)
Nov 03, 2016 16.20 16.35 15.90 16.30 596,889 +0.05(+0.31%)
Nov 02, 2016 16.90 16.90 15.90 16.25 656,177 -0.80(-4.69%)
Nov 01, 2016 16.45 17.45 16.00 17.05 2,229,377 -0.55(-3.13%)
Oct 31, 2016 17.75 17.90 17.45 17.60 875,152 -0.25(-1.40%)
Oct 28, 2016 17.70 18.15 17.55 17.85 449,435 +0.00(+0.00%)
Oct 27, 2016 18.15 18.30 17.70 17.85 401,331 -0.35(-1.92%)
Oct 26, 2016 18.35 18.85 18.15 18.20 477,674 -0.25(-1.36%)
Oct 25, 2016 19.30 19.30 18.25 18.45 812,407 -1.00(-5.14%)
Oct 24, 2016 20.05 20.30 19.45 19.45 646,179 -0.55(-2.75%)
Oct 21, 2016 20.30 20.35 19.71 20.00 763,409 -0.45(-2.20%)
Oct 20, 2016 21.10 21.25 20.30 20.45 346,652 -0.45(-2.15%)
Oct 19, 2016 20.65 21.00 20.50 20.90 264,072 +0.40(+1.95%)
Oct 18, 2016 21.05 21.05 20.50 20.50 241,099 -0.30(-1.44%)
Oct 17, 2016 20.65 21.10 20.55 20.80 251,119 +0.02(+0.10%)
Oct 14, 2016 21.03 21.16 20.78 20.78 351,898 -0.14(-0.67%)
Oct 13, 2016 21.00 21.89 20.68 20.92 397,708 -0.36(-1.69%)
Oct 12, 2016 20.59 21.58 20.59 21.28 568,913 +0.71(+3.45%)
Oct 11, 2016 21.09 21.12 20.53 20.57 415,987 -0.49(-2.33%)
Oct 10, 2016 21.14 21.52 20.99 21.06 362,395 +0.06(+0.29%)
Oct 07, 2016 21.54 21.71 20.70 21.00 1,265,880 -0.49(-2.28%)
Oct 06, 2016 21.48 21.77 21.00 21.49 1,219,571 +0.03(+0.14%)
Oct 05, 2016 21.85 21.99 21.44 21.46 574,889 -0.08(-0.37%)
Oct 04, 2016 22.66 22.75 21.50 21.54 571,701 -1.05(-4.65%)
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.