Nautilus Group (NY: NLS )

16.39 USD -0.19 (-1.15%)
Official Closing Price Updated: 7:26 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 0.6300 0.6500 0.5900 0.6300 124,381 +0.01(+1.61%)
Mar 30, 2009 0.7500 0.7600 0.6200 0.6200 94,799 -0.13(-17.33%)
Mar 26, 2009 0.7000 0.7520 0.6800 0.7500 200,871 +0.07(+10.29%)
Mar 25, 2009 0.7000 0.7000 0.6100 0.6800 190,985 +0.01(+1.49%)
Mar 24, 2009 0.6800 0.7000 0.6300 0.6700 104,256 -0.02(-2.90%)
Mar 23, 2009 0.6300 0.6900 0.6200 0.6900 146,313 +0.04(+6.15%)
Mar 20, 2009 0.6800 0.7000 0.6300 0.6500 151,219 +0.03(+4.84%)
Mar 19, 2009 0.7400 0.7400 0.5501 0.6200 112,432 -0.03(-4.62%)
Mar 18, 2009 0.6800 0.6900 0.6200 0.6500 52,374 +0.01(+1.56%)
Mar 17, 2009 0.6500 0.6500 0.6200 0.6400 45,200 +0.00(+0.00%)
Mar 16, 2009 0.5700 0.6808 0.5600 0.6400 151,458 +0.07(+12.28%)
Mar 13, 2009 0.5600 0.6100 0.5400 0.5700 0 +0.01(+1.79%)
Mar 12, 2009 0.6000 0.6100 0.5400 0.5600 136,026 -0.02(-3.45%)
Mar 11, 2009 0.5800 0.6500 0.5000 0.5800 110,306 -0.10(-14.71%)
Mar 10, 2009 0.5000 0.6800 0.5000 0.6800 90,477 +0.18(+36.00%)
Mar 09, 2009 0.5000 0.5800 0.5000 0.5000 133,981 +0.00(+0.00%)
Mar 06, 2009 0.6900 0.6900 0.5000 0.5000 0 -0.04(-7.41%)
Mar 05, 2009 0.4800 0.5640 0.4800 0.5400 33,989 -0.02(-3.57%)
Mar 04, 2009 0.6000 0.6400 0.5500 0.5600 66,827 -0.10(-15.15%)
Mar 02, 2009 0.7280 0.7701 0.6100 0.6600 146,486 +0.01(+1.54%)
Feb 27, 2009 0.7700 0.7900 0.6500 0.6500 0 -0.13(-16.67%)
Feb 26, 2009 0.8500 0.8500 0.7400 0.7800 74,325 +0.02(+2.63%)
Feb 25, 2009 0.8100 0.8100 0.7600 0.7600 72,436 -0.05(-6.17%)
Feb 24, 2009 0.7600 0.8100 0.7000 0.8100 229,490 +0.06(+8.00%)
Feb 23, 2009 0.5300 0.8100 0.5300 0.7500 643,866 +0.24(+47.06%)
Feb 20, 2009 0.4700 0.6000 0.4700 0.5100 406,707 +0.04(+8.51%)
Feb 19, 2009 0.5700 0.6000 0.4500 0.4700 707,692 -0.10(-17.54%)
Feb 18, 2009 0.7000 0.7000 0.5600 0.5700 236,483 -0.10(-14.93%)
Feb 17, 2009 0.9100 0.9100 0.6700 0.6700 212,593 -0.24(-26.37%)
Feb 13, 2009 0.9502 1.030 0.9000 0.9100 154,690 -0.08(-8.08%)
Feb 12, 2009 1.060 1.070 0.9800 0.9900 438,446 -0.09(-8.33%)
Feb 11, 2009 1.160 1.180 1.070 1.080 106,476 -0.07(-6.09%)
Feb 10, 2009 1.220 1.380 1.150 1.150 60,849 -0.07(-5.74%)
Feb 09, 2009 1.300 1.300 1.180 1.220 52,444 -0.03(-2.40%)
Feb 06, 2009 1.130 1.250 1.100 1.250 138,517 +0.14(+12.61%)
Feb 05, 2009 1.140 1.180 1.070 1.110 184,882 -0.02(-1.77%)
Feb 04, 2009 1.300 1.330 1.130 1.130 171,502 -0.17(-13.08%)
Feb 03, 2009 1.350 1.380 1.280 1.300 127,190 -0.04(-2.99%)
Feb 02, 2009 1.400 1.400 1.320 1.340 214,966 -0.05(-3.60%)
Jan 30, 2009 1.460 1.570 1.270 1.390 0 -0.05(-3.47%)
Jan 29, 2009 1.580 1.610 1.420 1.440 82,446 -0.21(-12.73%)
Jan 28, 2009 1.640 1.680 1.520 1.650 129,146 +0.17(+11.49%)
Jan 27, 2009 1.580 1.610 1.470 1.480 70,149 -0.07(-4.52%)
Jan 26, 2009 1.510 1.770 1.510 1.550 150,095 +0.10(+6.90%)
Jan 23, 2009 1.400 1.480 1.380 1.450 87,526 +0.02(+1.40%)
Jan 22, 2009 1.500 1.520 1.400 1.430 263,576 -0.11(-7.14%)
Jan 21, 2009 1.510 1.560 1.490 1.540 105,251 +0.05(+3.36%)
Jan 20, 2009 1.580 1.640 1.490 1.490 89,091 -0.12(-7.45%)
Jan 16, 2009 1.680 1.690 1.590 1.610 194,282 -0.07(-4.17%)
Jan 15, 2009 1.560 1.700 1.500 1.680 219,865 +0.19(+12.75%)
Jan 14, 2009 1.750 1.750 1.490 1.490 266,486 -0.30(-16.76%)
Jan 13, 2009 1.820 1.920 1.760 1.790 174,595 -0.09(-4.79%)
Jan 12, 2009 1.960 2.060 1.880 1.880 76,281 -0.08(-4.08%)
Jan 09, 2009 2.310 2.310 1.930 1.960 98,976 -0.35(-15.15%)
Jan 08, 2009 2.340 2.520 2.280 2.310 151,281 -0.03(-1.28%)
Jan 07, 2009 2.170 2.570 2.170 2.340 241,686 +0.11(+4.93%)
Jan 06, 2009 2.020 2.230 2.020 2.230 111,761 +0.23(+11.50%)
Jan 05, 2009 2.110 2.220 1.950 2.000 79,739 -0.18(-8.26%)
Jan 02, 2009 2.160 2.250 2.150 2.180 0 -0.03(-1.36%)
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.