Nautilus Group (NY: NLS )

19.36 USD +0.30 (+1.57%)
Official Closing Price Updated: 7:49 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 8.240 8.410 8.220 8.330 203,536 +0.03(+0.36%)
Apr 29, 2014 8.520 8.560 8.290 8.300 142,975 -0.20(-2.35%)
Apr 28, 2014 8.310 8.510 8.210 8.500 180,047 +0.20(+2.41%)
Apr 25, 2014 8.350 8.357 8.170 8.300 128,767 -0.13(-1.54%)
Apr 24, 2014 8.330 8.488 8.100 8.430 190,077 +0.21(+2.55%)
Apr 23, 2014 8.380 8.420 8.170 8.220 136,998 -0.20(-2.38%)
Apr 22, 2014 8.290 8.490 8.270 8.420 118,414 +0.12(+1.45%)
Apr 21, 2014 8.310 8.350 8.110 8.300 95,116 -0.06(-0.72%)
Apr 17, 2014 8.380 8.360 8.360 8.360 195,200 -0.03(-0.36%)
Apr 16, 2014 8.290 8.420 8.130 8.390 114,076 +0.16(+1.94%)
Apr 15, 2014 8.260 8.320 7.940 8.230 206,593 -0.05(-0.60%)
Apr 14, 2014 8.480 8.490 8.160 8.280 151,458 -0.14(-1.66%)
Apr 11, 2014 8.500 8.620 8.340 8.420 163,359 -0.14(-1.64%)
Apr 10, 2014 8.850 8.860 8.500 8.560 156,434 -0.33(-3.71%)
Apr 09, 2014 8.900 8.958 8.700 8.890 139,435 +0.03(+0.34%)
Apr 08, 2014 8.740 8.920 8.690 8.860 130,575 +0.14(+1.61%)
Apr 07, 2014 9.030 9.040 8.570 8.720 249,907 -0.29(-3.22%)
Apr 04, 2014 9.380 9.410 8.870 9.010 199,057 -0.27(-2.91%)
Apr 03, 2014 9.550 9.550 9.120 9.280 198,389 -0.24(-2.52%)
Apr 02, 2014 9.520 9.760 9.380 9.520 220,650 -0.19(-1.96%)
Apr 01, 2014 9.650 9.900 9.650 9.710 245,147 +0.08(+0.83%)
Mar 31, 2014 9.320 9.660 9.280 9.630 808,609 +0.35(+3.77%)
Mar 28, 2014 9.090 9.390 9.060 9.280 204,480 +0.23(+2.54%)
Mar 27, 2014 9.000 9.350 8.960 9.050 171,871 +0.03(+0.33%)
Mar 26, 2014 9.240 9.350 9.020 9.020 239,811 -0.12(-1.31%)
Mar 25, 2014 8.980 9.220 8.900 9.140 256,554 +0.26(+2.93%)
Mar 24, 2014 9.310 9.340 8.650 8.880 195,120 -0.38(-4.10%)
Mar 21, 2014 8.990 9.580 8.956 9.260 434,604 +0.35(+3.93%)
Mar 20, 2014 8.530 8.970 8.510 8.910 152,345 +0.38(+4.45%)
Mar 19, 2014 8.490 8.560 8.410 8.530 154,925 +0.05(+0.59%)
Mar 18, 2014 8.470 8.610 8.391 8.480 250,809 +0.01(+0.12%)
Mar 17, 2014 8.610 8.710 8.340 8.470 152,435 -0.15(-1.74%)
Mar 14, 2014 8.470 8.640 8.470 8.620 65,166 +0.10(+1.17%)
Mar 13, 2014 8.660 8.750 8.440 8.520 149,303 -0.08(-0.93%)
Mar 12, 2014 8.460 8.620 8.420 8.600 121,382 +0.11(+1.30%)
Mar 11, 2014 8.660 8.840 8.470 8.490 211,402 -0.20(-2.30%)
Mar 10, 2014 9.010 9.140 8.670 8.690 184,593 -0.35(-3.87%)
Mar 07, 2014 8.950 9.140 8.901 9.040 178,264 +0.18(+2.03%)
Mar 06, 2014 8.830 8.900 8.740 8.860 120,664 +0.04(+0.45%)
Mar 05, 2014 8.630 8.845 8.540 8.820 258,177 +0.16(+1.85%)
Mar 04, 2014 8.500 8.710 8.410 8.660 360,358 +0.24(+2.85%)
Mar 03, 2014 8.330 8.540 8.300 8.420 153,492 +0.03(+0.36%)
Feb 28, 2014 8.530 8.560 8.320 8.390 264,430 -0.11(-1.29%)
Feb 27, 2014 8.490 8.570 8.330 8.500 193,084 +0.00(+0.00%)
Feb 26, 2014 8.450 8.580 8.290 8.500 207,597 +0.10(+1.19%)
Feb 25, 2014 8.250 8.900 8.250 8.400 437,039 +0.15(+1.82%)
Feb 24, 2014 8.350 8.370 8.150 8.250 317,757 -0.10(-1.20%)
Feb 21, 2014 8.410 8.410 8.250 8.350 172,005 -0.01(-0.12%)
Feb 20, 2014 8.300 8.410 8.300 8.360 203,099 +0.04(+0.48%)
Feb 19, 2014 8.340 8.410 8.290 8.320 176,654 -0.03(-0.36%)
Feb 18, 2014 8.310 8.380 8.270 8.350 192,633 +0.03(+0.36%)
Feb 14, 2014 8.330 8.320 8.320 8.320 79,000 -0.01(-0.12%)
Feb 13, 2014 8.160 8.380 8.160 8.330 138,092 +0.11(+1.34%)
Feb 12, 2014 8.180 8.390 8.105 8.220 87,958 +0.03(+0.37%)
Feb 11, 2014 8.170 8.270 8.050 8.190 137,908 +0.02(+0.24%)
Feb 10, 2014 8.270 8.340 8.050 8.170 110,345 -0.08(-0.97%)
Feb 07, 2014 8.360 8.410 8.130 8.250 106,198 -0.06(-0.72%)
Feb 06, 2014 8.190 8.350 8.140 8.310 146,768 +0.17(+2.09%)
Feb 05, 2014 8.180 8.180 7.900 8.140 309,430 -0.07(-0.85%)
Feb 04, 2014 8.260 8.420 8.010 8.210 160,883 -0.05(-0.61%)
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.