Nautilus Group (NY: NLS )

10.34 USD -0.86 (-7.68%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 3.540 3.610 3.320 3.610 348,834 +0.09(+2.56%)
Apr 29, 2008 3.440 3.540 3.350 3.520 346,918 +0.10(+2.92%)
Apr 28, 2008 3.290 3.430 3.210 3.420 401,169 +0.17(+5.23%)
Apr 25, 2008 3.300 3.360 3.200 3.250 325,012 +0.00(+0.00%)
Apr 24, 2008 3.290 3.320 3.220 3.250 299,916 +0.03(+0.93%)
Apr 23, 2008 3.250 3.320 3.160 3.220 138,682 -0.01(-0.31%)
Apr 22, 2008 3.450 3.450 3.190 3.230 261,186 -0.19(-5.56%)
Apr 21, 2008 3.520 3.520 3.320 3.420 157,221 -0.13(-3.66%)
Apr 18, 2008 3.550 3.560 3.350 3.550 265,073 +0.22(+6.61%)
Apr 17, 2008 3.480 3.550 3.300 3.330 200,172 -0.17(-4.86%)
Apr 16, 2008 3.500 3.500 3.340 3.500 182,381 +0.10(+2.94%)
Apr 15, 2008 3.220 3.420 3.160 3.400 297,543 +0.21(+6.58%)
Apr 14, 2008 3.230 3.420 3.170 3.190 195,495 -0.04(-1.24%)
Apr 11, 2008 3.210 3.540 3.150 3.230 490,100 -0.03(-0.92%)
Apr 10, 2008 3.170 3.320 3.170 3.260 244,100 +0.10(+3.16%)
Apr 09, 2008 3.400 3.500 3.160 3.160 338,500 -0.20(-5.95%)
Apr 08, 2008 3.300 3.500 3.200 3.360 175,000 +0.06(+1.82%)
Apr 07, 2008 3.420 3.430 3.260 3.300 272,465 -0.13(-3.79%)
Apr 04, 2008 3.600 3.610 3.340 3.430 300,810 -0.16(-4.46%)
Apr 03, 2008 3.530 3.660 3.500 3.590 318,104 +0.01(+0.28%)
Apr 02, 2008 3.440 3.660 3.340 3.580 396,000 +0.10(+2.87%)
Apr 01, 2008 3.320 3.520 3.300 3.480 274,964 +0.19(+5.78%)
Mar 31, 2008 3.350 3.400 3.200 3.290 332,200 -0.05(-1.50%)
Mar 28, 2008 3.410 3.870 3.190 3.340 597,222 -0.06(-1.76%)
Mar 27, 2008 3.600 3.600 3.350 3.400 204,790 -0.13(-3.68%)
Mar 26, 2008 3.500 3.600 3.350 3.530 316,600 +0.03(+0.86%)
Mar 25, 2008 3.550 3.640 3.310 3.500 367,985 -0.09(-2.51%)
Mar 24, 2008 3.190 3.590 3.160 3.590 480,729 +0.44(+13.97%)
Mar 21, 2008 3.560 3.560 3.150 3.150 631,735 +0.00(+0.00%)
Mar 20, 2008 3.560 3.560 3.150 3.150 631,735 -0.16(-4.83%)
Mar 19, 2008 3.310 3.480 3.240 3.310 232,700 +0.06(+1.85%)
Mar 18, 2008 3.250 3.450 3.140 3.250 352,191 +0.19(+6.21%)
Mar 17, 2008 3.000 3.300 3.000 3.060 243,010 -0.02(-0.65%)
Mar 14, 2008 3.250 3.340 3.020 3.080 325,000 -0.14(-4.35%)
Mar 13, 2008 3.280 3.300 3.110 3.220 485,400 -0.13(-3.88%)
Mar 12, 2008 3.460 3.460 3.260 3.350 186,800 -0.07(-2.05%)
Mar 11, 2008 3.300 3.490 3.260 3.420 352,700 +0.20(+6.21%)
Mar 10, 2008 3.520 3.650 3.210 3.220 404,600 -0.28(-8.00%)
Mar 07, 2008 3.690 3.800 3.440 3.500 356,400 -0.23(-6.17%)
Mar 06, 2008 4.060 4.090 3.700 3.730 427,546 -0.32(-7.90%)
Mar 05, 2008 4.220 4.300 4.030 4.050 191,278 -0.19(-4.48%)
Mar 04, 2008 4.110 4.400 3.970 4.240 267,000 +0.20(+4.95%)
Mar 03, 2008 4.180 4.190 3.960 4.040 231,079 -0.15(-3.58%)
Feb 29, 2008 4.460 4.510 4.160 4.190 311,800 -0.37(-8.11%)
Feb 28, 2008 4.550 4.590 4.460 4.560 196,300 +0.01(+0.22%)
Feb 27, 2008 4.280 4.590 4.210 4.550 357,100 +0.24(+5.57%)
Feb 26, 2008 4.340 4.390 4.240 4.310 260,103 -0.02(-0.46%)
Feb 25, 2008 4.140 4.350 4.100 4.330 332,861 +0.18(+4.34%)
Feb 22, 2008 3.920 4.170 3.910 4.150 322,490 +0.16(+4.01%)
Feb 21, 2008 3.980 4.050 3.910 3.990 529,050 +0.03(+0.76%)
Feb 20, 2008 4.020 4.090 3.910 3.960 413,700 -0.08(-1.98%)
Feb 19, 2008 3.900 4.250 3.790 4.040 491,389 +0.25(+6.60%)
Feb 18, 2008 4.010 4.100 3.790 3.790 0 +0.00(+0.00%)
Feb 15, 2008 4.010 4.100 3.790 3.790 504,546 -0.24(-5.96%)
Feb 14, 2008 4.250 4.650 3.760 4.030 1,005,905 -0.38(-8.62%)
Feb 13, 2008 4.750 4.750 4.250 4.410 388,600 -0.40(-8.32%)
Feb 12, 2008 4.520 4.890 4.450 4.810 607,250 +0.40(+9.07%)
Feb 11, 2008 4.560 4.600 4.330 4.410 228,200 -0.16(-3.50%)
Feb 08, 2008 4.380 4.590 4.380 4.570 159,833 +0.10(+2.24%)
Feb 07, 2008 4.560 4.590 4.140 4.470 370,600 -0.12(-2.61%)
Feb 06, 2008 4.650 4.790 4.530 4.590 163,499 +0.01(+0.22%)
Feb 05, 2008 4.520 4.910 4.480 4.580 277,500 +0.02(+0.44%)
Feb 04, 2008 4.640 4.650 4.470 4.560 293,350 -0.12(-2.56%)
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.