Nautilus Group (NY: NLS )

17.17 USD -0.03 (-0.17%)
Official Closing Price Updated: 7:11 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 5.690 5.715 5.310 5.560 456,000 -0.11(-1.94%)
Mar 28, 2019 5.740 5.830 5.520 5.670 241,573 -0.03(-0.53%)
Mar 27, 2019 5.780 5.830 5.620 5.700 188,634 -0.10(-1.72%)
Mar 26, 2019 5.780 5.900 5.730 5.800 195,809 +0.08(+1.40%)
Mar 25, 2019 5.580 5.730 5.530 5.720 301,385 +0.13(+2.33%)
Mar 22, 2019 5.760 5.830 5.500 5.590 454,300 -0.19(-3.29%)
Mar 21, 2019 5.910 6.000 5.700 5.780 509,415 -0.22(-3.67%)
Mar 20, 2019 6.090 6.120 5.960 6.000 489,390 -0.08(-1.32%)
Mar 19, 2019 6.250 6.260 6.020 6.080 193,238 -0.14(-2.25%)
Mar 18, 2019 6.160 6.270 6.080 6.220 332,037 +0.07(+1.14%)
Mar 15, 2019 5.990 6.200 5.940 6.150 823,900 +0.17(+2.84%)
Mar 14, 2019 5.950 6.120 5.930 5.980 251,935 +0.05(+0.84%)
Mar 13, 2019 6.110 6.170 5.880 5.930 289,806 -0.15(-2.47%)
Mar 12, 2019 6.160 6.220 6.050 6.080 213,226 -0.10(-1.62%)
Mar 11, 2019 6.060 6.220 6.050 6.180 180,660 +0.16(+2.66%)
Mar 08, 2019 6.020 6.070 5.940 6.020 256,500 +0.01(+0.17%)
Mar 07, 2019 6.100 6.100 5.900 6.010 641,059 -0.12(-1.96%)
Mar 06, 2019 6.380 6.380 6.080 6.130 423,679 -0.27(-4.22%)
Mar 05, 2019 6.650 6.650 6.160 6.400 783,880 -0.25(-3.76%)
Mar 04, 2019 6.640 6.815 6.500 6.650 535,620 +0.03(+0.45%)
Mar 01, 2019 6.530 6.830 6.530 6.620 677,700 +0.09(+1.38%)
Feb 28, 2019 6.410 6.575 6.250 6.530 790,300 +0.04(+0.62%)
Feb 27, 2019 6.160 6.620 6.140 6.490 1,057,882 +0.39(+6.39%)
Feb 26, 2019 7.340 7.420 6.000 6.100 2,491,992 -1.90(-23.75%)
Feb 25, 2019 8.000 8.120 7.830 8.000 379,238 +0.03(+0.38%)
Feb 22, 2019 8.180 8.220 7.920 7.970 358,600 -0.18(-2.21%)
Feb 21, 2019 8.020 8.440 7.990 8.150 927,109 +0.12(+1.49%)
Feb 20, 2019 8.100 8.170 7.970 8.030 496,543 -0.06(-0.74%)
Feb 19, 2019 8.130 8.210 8.030 8.090 310,838 -0.06(-0.74%)
Feb 15, 2019 7.800 8.235 7.700 8.150 533,000 +0.39(+5.03%)
Feb 14, 2019 7.970 8.020 7.720 7.760 496,015 -0.24(-3.00%)
Feb 13, 2019 7.820 8.090 7.820 8.000 699,096 +0.19(+2.43%)
Feb 12, 2019 7.690 7.890 7.650 7.810 478,865 +0.13(+1.69%)
Feb 11, 2019 7.430 7.740 7.390 7.680 237,073 +0.26(+3.50%)
Feb 08, 2019 7.350 7.480 7.260 7.420 410,400 +0.02(+0.27%)
Feb 07, 2019 7.500 7.640 7.375 7.400 458,890 -0.10(-1.33%)
Feb 06, 2019 7.520 7.680 7.400 7.500 788,464 -0.03(-0.40%)
Feb 05, 2019 7.630 7.800 7.510 7.530 330,514 -0.09(-1.18%)
Feb 04, 2019 7.630 7.890 7.560 7.620 445,409 -0.02(-0.26%)
Feb 01, 2019 7.530 7.690 7.460 7.640 296,000 +0.13(+1.73%)
Jan 31, 2019 7.640 7.730 7.400 7.510 360,982 -0.12(-1.57%)
Jan 30, 2019 7.620 7.750 7.480 7.630 349,833 +0.06(+0.79%)
Jan 29, 2019 7.660 7.670 7.380 7.570 384,035 -0.12(-1.56%)
Jan 28, 2019 7.590 7.770 7.490 7.690 435,761 +0.05(+0.65%)
Jan 25, 2019 7.620 7.970 7.580 7.640 628,800 +0.01(+0.13%)
Jan 24, 2019 7.350 7.870 7.320 7.630 620,649 +0.31(+4.23%)
Jan 23, 2019 6.880 7.390 6.870 7.320 988,148 +0.46(+6.71%)
Jan 22, 2019 7.070 7.400 6.850 6.860 1,662,327 -0.16(-2.28%)
Jan 18, 2019 7.250 7.450 6.770 7.020 6,288,900 -4.77(-40.46%)
Jan 17, 2019 11.58 11.83 11.52 11.79 255,969 +0.20(+1.73%)
Jan 16, 2019 11.21 11.62 11.21 11.59 189,576 +0.40(+3.57%)
Jan 15, 2019 11.01 11.29 10.99 11.19 116,358 +0.17(+1.54%)
Jan 14, 2019 11.11 11.29 10.99 11.02 128,908 -0.13(-1.17%)
Jan 11, 2019 11.06 11.19 11.00 11.15 110,900 +0.05(+0.45%)
Jan 10, 2019 11.20 11.24 11.05 11.10 99,380 -0.20(-1.77%)
Jan 09, 2019 11.18 11.42 11.18 11.30 127,651 +0.11(+0.98%)
Jan 08, 2019 11.25 11.27 11.07 11.19 142,207 +0.00(+0.00%)
Jan 07, 2019 11.05 11.21 11.03 11.19 153,020 +0.08(+0.72%)
Jan 04, 2019 11.04 11.24 11.00 11.11 157,400 +0.16(+1.46%)
Jan 03, 2019 11.12 11.20 10.83 10.95 157,743 -0.24(-2.14%)
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.