Nautilus Group (NY: NLS )

18.68 USD -0.68 (-3.51%)
Streaming Delayed Price Updated: 1:56 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 12.31 12.37 11.96 11.97 305,639 -0.32(-2.60%)
Sep 29, 2014 12.53 12.55 12.28 12.29 187,633 -0.37(-2.92%)
Sep 26, 2014 12.72 12.82 12.58 12.66 67,813 +0.02(+0.16%)
Sep 25, 2014 12.76 12.84 12.52 12.64 226,604 -0.15(-1.17%)
Sep 24, 2014 12.55 12.91 12.52 12.79 158,590 +0.23(+1.83%)
Sep 23, 2014 12.79 12.87 12.52 12.56 119,818 -0.28(-2.18%)
Sep 22, 2014 12.71 13.31 12.58 12.84 274,881 +0.12(+0.94%)
Sep 19, 2014 12.82 12.84 12.36 12.72 395,689 -0.03(-0.24%)
Sep 18, 2014 12.65 12.85 12.48 12.75 197,483 +0.19(+1.51%)
Sep 17, 2014 12.35 12.66 12.30 12.56 146,912 +0.18(+1.45%)
Sep 16, 2014 12.25 12.40 12.14 12.38 143,988 +0.13(+1.06%)
Sep 15, 2014 12.79 12.86 12.24 12.25 313,211 -0.39(-3.09%)
Sep 12, 2014 12.85 12.90 12.62 12.64 449,119 -0.15(-1.17%)
Sep 11, 2014 12.26 13.31 12.23 12.79 743,116 +0.51(+4.15%)
Sep 10, 2014 12.25 12.33 12.15 12.28 121,244 +0.08(+0.66%)
Sep 09, 2014 12.27 12.27 12.10 12.20 124,980 -0.07(-0.57%)
Sep 08, 2014 12.23 12.34 12.16 12.27 142,955 +0.06(+0.49%)
Sep 05, 2014 12.09 12.29 12.09 12.21 184,002 +0.15(+1.24%)
Sep 04, 2014 12.27 12.31 12.03 12.06 110,159 -0.14(-1.15%)
Sep 03, 2014 12.35 12.37 12.16 12.20 98,133 -0.02(-0.16%)
Sep 02, 2014 11.83 12.25 11.74 12.22 187,046 +0.40(+3.38%)
Aug 29, 2014 12.02 11.82 11.82 11.82 201,400 -0.17(-1.42%)
Aug 28, 2014 12.17 12.17 11.96 11.99 86,655 -0.22(-1.80%)
Aug 27, 2014 12.30 12.40 12.18 12.21 218,731 -0.11(-0.89%)
Aug 26, 2014 12.13 12.49 12.07 12.32 209,992 +0.18(+1.48%)
Aug 25, 2014 12.27 12.27 12.04 12.14 96,744 -0.02(-0.16%)
Aug 22, 2014 12.30 12.38 11.99 12.16 82,389 -0.10(-0.82%)
Aug 21, 2014 11.90 12.29 11.71 12.26 172,126 +0.36(+3.03%)
Aug 20, 2014 12.13 12.15 11.86 11.90 98,098 -0.25(-2.06%)
Aug 19, 2014 12.38 12.43 12.13 12.15 127,355 -0.17(-1.38%)
Aug 18, 2014 12.00 12.42 11.99 12.32 234,938 +0.42(+3.53%)
Aug 15, 2014 12.20 12.20 11.81 11.90 214,751 -0.20(-1.65%)
Aug 14, 2014 11.96 12.10 11.95 12.10 158,342 +0.19(+1.60%)
Aug 13, 2014 11.97 12.08 11.88 11.91 159,629 +0.04(+0.34%)
Aug 12, 2014 11.81 12.06 11.73 11.87 165,771 +0.10(+0.85%)
Aug 11, 2014 12.04 12.20 11.72 11.77 287,976 -0.14(-1.18%)
Aug 08, 2014 11.40 12.10 11.40 11.91 391,001 +0.50(+4.38%)
Aug 07, 2014 11.73 11.74 11.30 11.41 212,318 -0.23(-1.98%)
Aug 06, 2014 11.55 11.80 11.37 11.64 292,596 +0.06(+0.52%)
Aug 05, 2014 11.64 11.88 11.21 11.58 739,942 +1.16(+11.13%)
Aug 04, 2014 10.12 10.47 10.10 10.42 377,024 +0.38(+3.78%)
Aug 01, 2014 10.01 10.12 9.860 10.04 149,922 +0.08(+0.80%)
Jul 31, 2014 10.12 10.12 9.750 9.960 242,190 -0.31(-3.02%)
Jul 30, 2014 10.41 10.45 10.12 10.27 136,822 -0.08(-0.77%)
Jul 29, 2014 10.43 10.54 10.33 10.35 131,307 -0.05(-0.48%)
Jul 28, 2014 10.37 10.44 10.25 10.40 169,812 +0.06(+0.58%)
Jul 25, 2014 10.20 10.37 9.900 10.34 202,872 +0.12(+1.17%)
Jul 24, 2014 10.22 10.47 10.15 10.22 109,616 -0.03(-0.29%)
Jul 23, 2014 10.63 10.74 10.22 10.25 78,607 -0.37(-3.48%)
Jul 22, 2014 10.36 10.63 10.35 10.62 102,466 +0.30(+2.91%)
Jul 21, 2014 10.55 10.60 10.25 10.32 115,879 -0.30(-2.82%)
Jul 18, 2014 10.15 10.69 10.15 10.62 121,427 +0.46(+4.53%)
Jul 17, 2014 10.44 10.52 10.12 10.16 122,978 -0.38(-3.61%)
Jul 16, 2014 10.53 10.68 10.50 10.54 124,586 +0.11(+1.05%)
Jul 15, 2014 10.76 10.81 10.39 10.43 111,685 -0.33(-3.07%)
Jul 14, 2014 10.52 10.76 10.45 10.76 118,186 +0.40(+3.86%)
Jul 11, 2014 10.30 10.41 10.25 10.36 138,103 +0.08(+0.78%)
Jul 10, 2014 10.34 10.51 10.20 10.28 113,090 -0.25(-2.37%)
Jul 09, 2014 10.51 10.67 10.28 10.53 174,984 +0.05(+0.48%)
Jul 08, 2014 10.81 10.92 10.30 10.48 221,832 -0.28(-2.60%)
Jul 07, 2014 11.40 11.40 10.69 10.76 231,687 -0.63(-5.53%)
Jul 03, 2014 11.51 11.39 11.39 11.39 122,700 +0.00(+0.00%)
Jul 02, 2014 11.52 11.68 11.33 11.39 230,129 -0.17(-1.47%)
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.