Nautilus Group (NY: NLS )

21.26 USD +0.87 (+4.27%)
Official Closing Price Updated: 4:44 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 1.670 1.800 1.660 1.750 484,000 +0.07(+4.17%)
Dec 30, 2019 1.690 1.719 1.650 1.680 216,440 +0.01(+0.60%)
Dec 27, 2019 1.650 1.700 1.630 1.670 281,700 +0.00(+0.00%)
Dec 26, 2019 1.750 1.775 1.670 1.670 349,696 -0.10(-5.65%)
Dec 24, 2019 1.770 1.820 1.760 1.770 129,500 -0.01(-0.56%)
Dec 23, 2019 1.730 1.840 1.710 1.780 386,145 +0.04(+2.30%)
Dec 20, 2019 1.830 1.830 1.730 1.740 344,500 -0.08(-4.40%)
Dec 19, 2019 1.900 1.909 1.790 1.820 409,059 -0.08(-4.21%)
Dec 18, 2019 1.700 1.950 1.680 1.900 1,240,285 +0.23(+13.77%)
Dec 17, 2019 1.670 1.690 1.580 1.670 693,022 +0.00(+0.00%)
Dec 16, 2019 1.760 1.770 1.610 1.670 596,842 -0.08(-4.57%)
Dec 13, 2019 1.820 1.900 1.710 1.750 584,300 -0.11(-5.91%)
Dec 12, 2019 1.940 2.030 1.825 1.860 568,626 -0.12(-6.06%)
Dec 11, 2019 1.930 2.050 1.780 1.980 988,388 +0.05(+2.59%)
Dec 10, 2019 1.780 1.940 1.770 1.930 1,041,980 +0.16(+9.04%)
Dec 09, 2019 1.730 1.800 1.700 1.770 324,489 +0.05(+2.91%)
Dec 06, 2019 1.860 1.860 1.640 1.720 437,300 -0.08(-4.44%)
Dec 05, 2019 1.640 1.860 1.590 1.800 1,205,093 +0.19(+11.80%)
Dec 04, 2019 1.400 1.680 1.390 1.610 1,468,355 +0.18(+12.59%)
Dec 03, 2019 1.360 1.440 1.320 1.430 689,360 +0.07(+5.15%)
Dec 02, 2019 1.460 1.460 1.330 1.360 747,238 -0.08(-5.56%)
Nov 29, 2019 1.520 1.520 1.390 1.440 428,800 +0.08(+5.88%)
Nov 27, 2019 1.390 1.420 1.310 1.360 395,800 -0.01(-0.73%)
Nov 26, 2019 1.450 1.457 1.360 1.370 285,643 -0.07(-4.86%)
Nov 25, 2019 1.430 1.450 1.420 1.440 137,040 +0.01(+0.70%)
Nov 22, 2019 1.390 1.430 1.350 1.430 424,100 +0.03(+2.14%)
Nov 21, 2019 1.450 1.470 1.370 1.400 364,572 -0.05(-3.45%)
Nov 20, 2019 1.450 1.520 1.420 1.450 272,781 -0.02(-1.36%)
Nov 19, 2019 1.460 1.510 1.420 1.470 267,001 +0.01(+0.68%)
Nov 18, 2019 1.490 1.500 1.425 1.460 298,259 -0.01(-0.68%)
Nov 15, 2019 1.500 1.595 1.405 1.470 380,300 -0.05(-3.29%)
Nov 14, 2019 1.500 1.540 1.500 1.520 238,284 -0.01(-0.65%)
Nov 13, 2019 1.550 1.600 1.500 1.530 264,900 -0.05(-3.16%)
Nov 12, 2019 1.590 1.650 1.450 1.580 512,195 +0.01(+0.64%)
Nov 11, 2019 1.460 1.620 1.400 1.570 660,061 +0.10(+6.80%)
Nov 08, 2019 1.520 1.520 1.340 1.470 1,442,600 -0.18(-10.91%)
Nov 07, 2019 1.690 1.790 1.630 1.650 422,667 -0.02(-1.20%)
Nov 06, 2019 1.690 1.720 1.640 1.670 266,485 -0.01(-0.60%)
Nov 05, 2019 1.700 1.740 1.650 1.680 437,992 -0.03(-1.75%)
Nov 04, 2019 1.700 1.770 1.690 1.710 269,849 +0.01(+0.59%)
Nov 01, 2019 1.650 1.795 1.640 1.700 479,000 +0.05(+3.03%)
Oct 31, 2019 1.750 1.760 1.640 1.650 343,489 -0.09(-5.17%)
Oct 30, 2019 1.850 1.930 1.700 1.740 551,968 -0.11(-5.95%)
Oct 29, 2019 1.890 1.940 1.795 1.850 558,076 -0.02(-1.07%)
Oct 28, 2019 1.850 2.077 1.800 1.870 1,051,077 +0.04(+2.19%)
Oct 25, 2019 1.750 1.995 1.690 1.830 1,549,700 +0.07(+3.98%)
Oct 24, 2019 1.800 2.100 1.680 1.760 3,733,441 -0.08(-4.35%)
Oct 23, 2019 1.270 1.960 1.240 1.840 7,058,906 +0.55(+42.64%)
Oct 22, 2019 1.240 1.290 1.220 1.290 341,776 +0.05(+4.03%)
Oct 21, 2019 1.240 1.290 1.220 1.240 369,987 +0.00(+0.00%)
Oct 18, 2019 1.250 1.280 1.200 1.240 355,000 +0.00(+0.00%)
Oct 17, 2019 1.250 1.290 1.240 1.240 198,332 -0.01(-0.80%)
Oct 16, 2019 1.260 1.290 1.240 1.250 207,221 +0.00(+0.00%)
Oct 15, 2019 1.250 1.320 1.229 1.250 275,205 +0.01(+0.81%)
Oct 14, 2019 1.300 1.310 1.200 1.240 797,238 -0.08(-6.06%)
Oct 11, 2019 1.310 1.360 1.300 1.320 188,100 +0.01(+0.76%)
Oct 10, 2019 1.300 1.390 1.280 1.310 264,462 +0.01(+0.77%)
Oct 09, 2019 1.290 1.310 1.270 1.300 220,048 +0.02(+1.56%)
Oct 08, 2019 1.290 1.300 1.240 1.280 231,732 +0.00(+0.00%)
Oct 07, 2019 1.330 1.330 1.280 1.280 286,988 -0.05(-3.76%)
Oct 04, 2019 1.340 1.355 1.290 1.330 160,200 -0.02(-1.48%)
Oct 03, 2019 1.240 1.350 1.230 1.350 625,951 +0.10(+8.00%)
Oct 02, 2019 1.320 1.335 1.230 1.250 527,852 -0.09(-6.72%)
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.