Nautilus Group (NY: NLS )

16.27 USD +0.29 (+1.81%)
Streaming Delayed Price Updated: 2:17 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 11.12 11.12 10.73 10.90 148,800 -0.18(-1.62%)
Dec 28, 2018 10.59 11.11 10.54 11.08 288,800 +0.45(+4.23%)
Dec 27, 2018 10.35 10.63 10.28 10.63 324,299 +0.15(+1.43%)
Dec 26, 2018 10.31 10.50 10.13 10.48 371,732 +0.16(+1.55%)
Dec 24, 2018 10.25 10.50 10.04 10.32 115,500 +0.05(+0.49%)
Dec 21, 2018 10.57 10.68 10.25 10.27 714,100 -0.33(-3.11%)
Dec 20, 2018 10.66 10.82 10.50 10.60 221,824 -0.08(-0.75%)
Dec 19, 2018 10.95 10.98 10.66 10.68 229,067 -0.27(-2.47%)
Dec 18, 2018 11.11 11.19 10.95 10.95 240,738 -0.11(-0.99%)
Dec 17, 2018 11.20 11.33 11.01 11.06 220,506 -0.21(-1.86%)
Dec 14, 2018 11.40 11.60 11.24 11.27 137,800 -0.28(-2.42%)
Dec 13, 2018 11.81 11.90 11.40 11.55 338,567 -0.25(-2.12%)
Dec 12, 2018 12.01 12.11 11.79 11.80 227,259 -0.21(-1.75%)
Dec 11, 2018 12.18 12.24 11.85 12.01 188,166 -0.06(-0.50%)
Dec 10, 2018 12.02 12.09 11.71 12.07 213,116 +0.04(+0.33%)
Dec 07, 2018 11.97 12.30 11.96 12.03 277,600 +0.02(+0.17%)
Dec 06, 2018 12.25 12.52 11.91 12.01 251,050 -0.35(-2.83%)
Dec 04, 2018 12.88 13.29 12.13 12.36 243,500 -0.52(-4.04%)
Dec 03, 2018 13.00 13.00 12.78 12.88 388,213 -0.03(-0.23%)
Nov 30, 2018 13.23 13.32 12.83 12.91 234,700 -0.38(-2.86%)
Nov 29, 2018 13.36 13.44 13.18 13.29 128,226 -0.12(-0.89%)
Nov 28, 2018 13.49 13.51 13.10 13.41 127,616 -0.09(-0.67%)
Nov 27, 2018 13.50 13.77 13.46 13.50 328,956 -0.15(-1.10%)
Nov 26, 2018 13.57 13.87 13.51 13.65 242,976 +0.18(+1.34%)
Nov 23, 2018 13.24 13.59 13.23 13.47 94,700 +0.24(+1.81%)
Nov 21, 2018 13.23 13.23 13.23 0 +0.65(+5.17%)
Nov 20, 2018 12.72 13.00 12.53 12.58 141,176 -0.29(-2.25%)
Nov 19, 2018 12.91 13.09 12.81 12.87 145,357 -0.08(-0.62%)
Nov 16, 2018 12.89 13.11 12.84 12.95 193,700 +0.02(+0.15%)
Nov 15, 2018 12.65 12.97 12.43 12.93 172,276 +0.18(+1.41%)
Nov 14, 2018 12.95 13.25 12.49 12.75 289,724 -0.12(-0.93%)
Nov 13, 2018 12.71 13.04 12.68 12.87 262,524 +0.18(+1.42%)
Nov 12, 2018 12.83 12.96 12.69 12.69 294,319 -0.16(-1.25%)
Nov 09, 2018 12.76 12.96 12.76 12.85 173,300 +0.07(+0.55%)
Nov 08, 2018 12.85 12.95 12.61 12.78 247,440 -0.07(-0.54%)
Nov 07, 2018 13.15 13.26 12.80 12.85 259,397 -0.24(-1.83%)
Nov 06, 2018 12.90 13.31 12.90 13.09 166,440 +0.15(+1.16%)
Nov 05, 2018 12.84 13.16 12.77 12.94 221,681 +0.08(+0.62%)
Nov 02, 2018 12.53 12.97 12.47 12.86 269,600 +0.38(+3.04%)
Nov 01, 2018 12.30 12.62 12.12 12.48 391,397 +0.25(+2.04%)
Oct 31, 2018 11.63 12.42 11.63 12.23 342,103 +0.66(+5.70%)
Oct 30, 2018 11.08 11.94 10.82 11.57 1,143,835 -1.47(-11.27%)
Oct 29, 2018 12.80 13.17 12.67 13.04 427,593 +0.37(+2.92%)
Oct 26, 2018 12.81 12.91 12.55 12.67 243,000 -0.26(-2.01%)
Oct 25, 2018 12.97 13.22 12.90 12.93 197,027 +0.08(+0.62%)
Oct 24, 2018 13.10 13.39 12.84 12.85 159,080 -0.28(-2.13%)
Oct 23, 2018 12.76 13.19 12.76 13.13 297,849 +0.18(+1.39%)
Oct 22, 2018 12.98 13.31 12.94 12.95 215,103 -0.04(-0.31%)
Oct 19, 2018 12.93 13.23 12.82 12.99 198,600 +0.06(+0.46%)
Oct 18, 2018 13.03 13.41 12.90 12.93 519,770 -0.14(-1.07%)
Oct 17, 2018 13.23 13.30 12.98 13.07 449,791 -0.14(-1.06%)
Oct 16, 2018 13.00 13.31 12.85 13.21 167,416 +0.31(+2.40%)
Oct 15, 2018 12.82 13.16 12.82 12.90 189,300 +0.01(+0.08%)
Oct 12, 2018 13.22 13.46 12.86 12.89 139,500 -0.20(-1.53%)
Oct 11, 2018 13.08 13.28 13.06 13.09 210,941 -0.04(-0.30%)
Oct 10, 2018 13.24 13.42 13.12 13.13 233,934 -0.16(-1.20%)
Oct 09, 2018 13.26 13.47 13.19 13.29 123,911 -0.03(-0.23%)
Oct 08, 2018 13.22 13.40 13.17 13.32 75,623 +0.07(+0.53%)
Oct 05, 2018 13.49 13.51 13.25 13.25 124,900 -0.25(-1.85%)
Oct 04, 2018 13.56 13.56 13.34 13.50 149,128 -0.11(-0.81%)
Oct 03, 2018 13.74 13.86 13.52 13.61 171,521 -0.10(-0.73%)
Oct 02, 2018 13.58 13.88 13.55 13.71 247,520 +0.09(+0.66%)
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.