Nautilus Group (NY: NLS )

15.98 USD +0.16 (+1.01%)
Official Closing Price Updated: 4:16 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 17.05 17.20 16.85 16.90 192,278 -0.10(-0.59%)
Sep 28, 2017 16.95 17.25 16.93 17.00 216,406 +0.00(+0.00%)
Sep 27, 2017 16.70 17.10 16.15 17.00 370,786 +0.30(+1.80%)
Sep 26, 2017 17.05 17.05 16.55 16.70 273,162 -0.30(-1.76%)
Sep 25, 2017 16.90 17.15 16.77 17.00 117,501 +0.10(+0.59%)
Sep 22, 2017 16.75 17.05 16.75 16.90 80,181 +0.15(+0.90%)
Sep 21, 2017 16.75 16.95 16.65 16.75 77,220 +0.00(+0.00%)
Sep 20, 2017 16.80 17.10 16.60 16.75 222,425 -0.15(-0.89%)
Sep 19, 2017 16.95 17.10 16.85 16.90 126,509 +0.00(+0.00%)
Sep 18, 2017 16.85 17.05 16.70 16.90 140,758 +0.05(+0.30%)
Sep 15, 2017 17.15 17.15 16.70 16.85 445,793 -0.25(-1.46%)
Sep 14, 2017 16.45 17.20 16.40 17.10 272,722 +0.65(+3.95%)
Sep 13, 2017 16.60 16.75 16.38 16.45 172,785 -0.10(-0.60%)
Sep 12, 2017 16.55 16.65 16.45 16.55 116,390 -0.05(-0.30%)
Sep 11, 2017 16.65 16.80 16.35 16.60 240,538 +0.55(+3.43%)
Sep 08, 2017 16.30 16.45 16.00 16.05 167,455 -0.35(-2.13%)
Sep 07, 2017 16.55 16.75 16.30 16.40 166,718 -0.15(-0.91%)
Sep 06, 2017 16.70 16.80 16.45 16.55 124,770 -0.15(-0.90%)
Sep 05, 2017 17.25 17.30 16.55 16.70 272,677 +0.00(+0.00%)
Sep 01, 2017 16.40 16.80 16.40 16.70 133,504 +0.35(+2.14%)
Aug 31, 2017 16.30 16.50 16.27 16.35 139,798 +0.05(+0.31%)
Aug 30, 2017 16.50 16.55 16.15 16.30 372,836 -0.25(-1.51%)
Aug 29, 2017 16.60 16.65 16.25 16.55 209,337 -0.15(-0.90%)
Aug 28, 2017 16.80 17.05 16.55 16.70 200,521 -0.10(-0.60%)
Aug 25, 2017 16.60 16.95 16.55 16.80 131,472 +0.30(+1.82%)
Aug 24, 2017 16.60 16.90 16.45 16.50 253,713 -0.10(-0.60%)
Aug 23, 2017 17.00 17.15 16.55 16.60 192,908 -0.55(-3.21%)
Aug 22, 2017 16.90 17.45 16.90 17.15 177,004 +0.30(+1.78%)
Aug 21, 2017 16.75 16.95 16.65 16.85 186,733 +0.00(+0.00%)
Aug 18, 2017 16.40 17.15 16.40 16.85 200,307 +0.30(+1.81%)
Aug 17, 2017 16.65 16.90 16.50 16.55 172,476 -0.15(-0.90%)
Aug 16, 2017 17.25 17.45 16.65 16.70 209,864 -0.55(-3.19%)
Aug 15, 2017 17.45 17.45 17.00 17.25 302,375 -0.15(-0.86%)
Aug 14, 2017 17.25 17.55 17.15 17.40 410,206 +0.25(+1.46%)
Aug 11, 2017 16.80 17.45 16.65 17.15 348,017 +0.00(+0.00%)
Aug 10, 2017 17.35 17.45 17.00 17.15 509,825 -0.30(-1.72%)
Aug 09, 2017 17.50 17.75 17.15 17.45 413,698 +0.75(+4.49%)
Aug 08, 2017 16.65 17.00 16.55 16.70 165,649 +0.05(+0.30%)
Aug 07, 2017 16.65 16.95 16.55 16.65 162,329 +0.00(+0.00%)
Aug 04, 2017 16.55 16.75 16.45 16.65 254,841 +0.10(+0.60%)
Aug 03, 2017 16.70 16.90 16.30 16.55 326,495 -0.20(-1.19%)
Aug 02, 2017 16.35 16.95 16.15 16.75 272,536 +0.25(+1.52%)
Aug 01, 2017 16.05 16.75 15.53 16.50 1,146,973 -1.10(-6.25%)
Jul 31, 2017 17.55 17.75 16.92 17.60 462,066 +0.05(+0.28%)
Jul 28, 2017 18.55 18.65 17.30 17.55 310,494 -1.05(-5.65%)
Jul 27, 2017 19.05 19.05 18.40 18.60 543,777 -0.45(-2.36%)
Jul 26, 2017 18.30 19.10 18.16 19.05 238,760 +0.75(+4.10%)
Jul 25, 2017 18.40 18.50 18.05 18.30 229,807 +0.00(+0.00%)
Jul 24, 2017 18.40 18.50 18.15 18.30 196,308 -0.10(-0.54%)
Jul 21, 2017 18.50 18.60 18.20 18.40 199,357 -0.05(-0.27%)
Jul 20, 2017 18.40 18.50 18.15 18.45 114,120 +0.10(+0.54%)
Jul 19, 2017 18.25 18.80 18.25 18.35 107,182 +0.10(+0.55%)
Jul 18, 2017 18.40 18.40 17.95 18.25 203,719 -0.15(-0.82%)
Jul 17, 2017 18.45 18.58 18.25 18.40 104,586 -0.05(-0.27%)
Jul 14, 2017 18.25 18.55 18.20 18.45 85,279 +0.15(+0.82%)
Jul 13, 2017 18.15 18.40 18.05 18.30 140,155 +0.10(+0.55%)
Jul 12, 2017 18.10 18.35 18.00 18.20 87,804 +0.20(+1.11%)
Jul 11, 2017 17.95 18.20 17.85 18.00 156,622 +0.10(+0.56%)
Jul 10, 2017 18.25 18.30 17.90 17.90 157,249 -0.40(-2.19%)
Jul 07, 2017 18.15 18.45 18.05 18.30 145,125 +0.10(+0.55%)
Jul 06, 2017 18.40 18.40 17.75 18.20 319,906 -0.35(-1.89%)
Jul 05, 2017 18.65 18.70 18.25 18.55 154,806 -0.05(-0.27%)
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.