Skip to main content

Nautilus Group (NY: NLS )

2.170 +0.050 (+2.36%)
Official Closing Price Updated: 4:10 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 3.410 3.410 3.270 3.400 168,470 -0.01(-0.29%)
Feb 25, 2010 3.430 3.470 3.370 3.410 294,627 -0.04(-1.19%)
Feb 24, 2010 3.490 3.620 3.420 3.451 292,245 -0.04(-1.12%)
Feb 23, 2010 3.010 3.540 2.920 3.490 341,964 +0.50(+16.72%)
Feb 22, 2010 3.050 3.070 2.800 2.990 248,104 -0.09(-2.92%)
Feb 19, 2010 3.080 3.113 2.790 3.080 286,111 +0.05(+1.65%)
Feb 18, 2010 3.170 3.250 2.970 3.030 208,111 -0.15(-4.72%)
Feb 17, 2010 3.120 3.250 3.100 3.180 211,973 +0.06(+1.92%)
Feb 16, 2010 3.000 3.270 3.000 3.120 327,746 +0.17(+5.76%)
Feb 12, 2010 2.670 2.950 2.950 2.950 398,000 +0.24(+8.86%)
Feb 11, 2010 2.480 2.727 2.430 2.710 200,177 +0.28(+11.52%)
Feb 10, 2010 2.360 2.480 2.320 2.430 113,511 +0.03(+1.25%)
Feb 09, 2010 2.290 2.420 2.240 2.400 322,313 +0.13(+5.73%)
Feb 08, 2010 2.310 2.340 2.220 2.270 113,310 -0.04(-1.73%)
Feb 05, 2010 2.190 2.470 2.150 2.310 96,107 +0.12(+5.48%)
Feb 04, 2010 2.350 2.370 2.140 2.190 89,685 -0.18(-7.59%)
Feb 03, 2010 2.450 2.450 2.350 2.370 66,514 -0.08(-3.27%)
Feb 02, 2010 2.370 2.500 2.370 2.450 31,742 +0.05(+2.08%)
Feb 01, 2010 2.550 2.560 2.350 2.400 39,779 -0.11(-4.38%)
Jan 29, 2010 2.450 2.700 2.440 2.510 182,938 +0.01(+0.40%)
Jan 28, 2010 2.500 2.530 2.330 2.500 105,860 +0.03(+1.21%)
Jan 27, 2010 2.450 2.580 2.440 2.470 52,317 +0.06(+2.49%)
Jan 26, 2010 2.480 2.490 2.270 2.410 86,220 -0.02(-0.82%)
Jan 25, 2010 2.760 2.760 2.420 2.430 53,666 -0.25(-9.33%)
Jan 22, 2010 2.630 2.790 2.630 2.680 172,009 +0.09(+3.47%)
Jan 21, 2010 2.440 2.900 2.440 2.590 364,105 +0.19(+7.92%)
Jan 20, 2010 2.310 2.500 2.250 2.400 159,663 +0.01(+0.42%)
Jan 19, 2010 2.580 2.690 2.270 2.390 343,602 -0.15(-5.91%)
Jan 15, 2010 2.140 2.540 2.540 2.540 435,100 +0.45(+21.53%)
Jan 14, 2010 2.160 2.210 2.090 2.090 240,079 -0.09(-4.13%)
Jan 13, 2010 2.010 2.210 1.960 2.180 314,473 +0.17(+8.46%)
Jan 12, 2010 2.010 2.030 1.980 2.010 14,969 +0.00(+0.00%)
Jan 11, 2010 2.050 2.060 2.000 2.010 121,280 +0.01(+0.50%)
Jan 08, 2010 2.050 2.050 2.000 2.000 73,383 +0.04(+2.04%)
Jan 07, 2010 2.010 2.014 1.950 1.960 118,450 -0.05(-2.49%)
Jan 06, 2010 1.730 2.080 1.730 2.010 171,156 -0.02(-0.99%)
Jan 05, 2010 2.080 2.090 2.000 2.030 32,093 -0.06(-2.87%)
Jan 04, 2010 2.060 2.090 1.990 2.090 86,417 +0.06(+2.96%)
Dec 31, 2009 1.920 2.030 2.030 2.030 143,600 +0.09(+4.64%)
Dec 30, 2009 1.860 1.940 1.820 1.940 144,198 +0.04(+2.11%)
Dec 29, 2009 1.880 1.930 1.850 1.900 56,592 -0.01(-0.52%)
Dec 28, 2009 1.890 1.930 1.878 1.910 64,489 -0.01(-0.52%)
Dec 24, 2009 1.920 1.950 1.880 1.920 9,028 -0.01(-0.52%)
Dec 23, 2009 1.960 1.990 1.880 1.930 40,687 -0.04(-2.03%)
Dec 22, 2009 1.980 2.020 1.930 1.970 62,184 -0.06(-2.96%)
Dec 21, 2009 2.220 2.220 1.950 2.030 146,097 -0.15(-6.88%)
Dec 18, 2009 1.920 2.180 1.870 2.180 318,925 +0.33(+17.84%)
Dec 17, 2009 1.840 1.890 1.790 1.850 95,508 +0.00(+0.00%)
Dec 16, 2009 1.830 1.850 1.760 1.850 91,296 +0.03(+1.65%)
Dec 15, 2009 1.900 1.920 1.820 1.820 91,077 -0.06(-3.19%)
Dec 14, 2009 1.850 1.910 1.830 1.880 87,575 -0.12(-6.00%)
Dec 11, 2009 2.000 2.030 1.890 2.000 29,067 +0.03(+1.52%)
Dec 10, 2009 2.010 2.050 1.970 1.970 48,492 -0.08(-3.90%)
Dec 09, 2009 1.980 2.050 1.960 2.050 39,233 +0.04(+1.99%)
Dec 08, 2009 2.040 2.090 2.000 2.010 23,821 -0.03(-1.47%)
Dec 07, 2009 2.040 2.110 2.000 2.040 71,360 -0.03(-1.45%)
Dec 04, 2009 2.020 2.070 1.990 2.070 37,066 +0.01(+0.49%)
Dec 03, 2009 2.060 2.100 2.030 2.060 107,770 -0.05(-2.37%)
Dec 02, 2009 2.060 2.210 2.030 2.110 389,062 +0.08(+3.94%)
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.