Nautilus Group (NY: NLS )

7.360 USD +0.120 (+1.66%)
Streaming Delayed Price Updated: 11:53 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 9.560 9.560 9.310 9.310 839,747 -0.29(-3.02%)
Sep 29, 2021 9.890 10.12 9.540 9.600 569,598 -0.19(-1.94%)
Sep 28, 2021 10.19 10.44 9.770 9.790 692,954 -0.44(-4.30%)
Sep 27, 2021 9.750 10.27 9.683 10.23 868,693 +0.50(+5.14%)
Sep 24, 2021 9.950 9.980 9.450 9.730 1,047,087 -0.25(-2.51%)
Sep 23, 2021 10.13 10.23 9.930 9.980 515,375 -0.05(-0.50%)
Sep 22, 2021 10.27 10.35 9.915 10.03 565,027 -0.15(-1.47%)
Sep 21, 2021 10.16 10.35 9.910 10.18 673,831 -0.04(-0.39%)
Sep 20, 2021 10.40 10.49 10.10 10.22 527,119 -0.45(-4.22%)
Sep 17, 2021 10.65 10.79 10.56 10.67 850,549 +0.05(+0.47%)
Sep 16, 2021 10.53 10.71 10.46 10.62 636,085 +0.01(+0.09%)
Sep 15, 2021 10.52 10.62 10.21 10.61 926,072 +0.17(+1.63%)
Sep 14, 2021 10.67 10.67 10.31 10.44 528,640 -0.24(-2.25%)
Sep 13, 2021 10.88 10.88 10.54 10.68 817,131 -0.11(-1.02%)
Sep 10, 2021 10.77 10.98 10.67 10.79 730,602 +0.05(+0.47%)
Sep 09, 2021 10.32 10.86 10.30 10.74 667,651 +0.40(+3.87%)
Sep 08, 2021 10.69 10.71 10.21 10.34 1,096,243 -0.39(-3.63%)
Sep 07, 2021 11.18 11.18 10.72 10.73 932,719 -0.28(-2.54%)
Sep 03, 2021 11.12 11.28 10.77 11.01 1,019,048 -0.13(-1.17%)
Sep 02, 2021 11.42 11.85 11.11 11.14 993,258 -0.06(-0.54%)
Sep 01, 2021 11.51 11.51 11.05 11.20 1,008,672 -0.20(-1.75%)
Aug 31, 2021 11.72 11.76 11.33 11.40 954,824 -0.37(-3.14%)
Aug 30, 2021 11.68 11.80 11.37 11.77 891,426 +0.12(+1.03%)
Aug 27, 2021 11.87 11.98 11.29 11.65 1,335,845 -0.48(-3.96%)
Aug 26, 2021 12.24 12.54 12.08 12.13 511,780 -0.27(-2.18%)
Aug 25, 2021 12.34 12.64 12.17 12.40 833,114 +0.05(+0.40%)
Aug 24, 2021 11.45 12.45 11.40 12.35 1,748,037 +0.95(+8.33%)
Aug 23, 2021 11.87 12.03 11.33 11.40 953,797 -0.37(-3.14%)
Aug 20, 2021 11.45 11.85 11.41 11.77 613,788 +0.16(+1.38%)
Aug 19, 2021 11.76 11.97 11.47 11.61 792,214 -0.30(-2.52%)
Aug 18, 2021 12.09 12.30 11.82 11.91 626,701 -0.14(-1.16%)
Aug 17, 2021 11.96 12.27 11.80 12.05 856,279 -0.07(-0.58%)
Aug 16, 2021 12.29 12.45 11.86 12.12 914,447 -0.23(-1.86%)
Aug 13, 2021 13.26 13.34 12.28 12.35 1,290,291 -1.00(-7.49%)
Aug 12, 2021 13.73 14.05 13.32 13.35 865,906 -0.28(-2.05%)
Aug 11, 2021 13.61 13.70 13.03 13.63 1,219,219 +0.07(+0.52%)
Aug 10, 2021 12.61 13.63 11.90 13.56 5,289,639 -0.77(-5.37%)
Aug 09, 2021 14.21 14.60 13.82 14.33 1,600,364 +0.14(+0.99%)
Aug 06, 2021 14.48 14.81 14.14 14.19 387,024 -0.28(-1.94%)
Aug 05, 2021 13.97 15.21 13.83 14.47 1,611,290 +0.34(+2.41%)
Aug 04, 2021 14.29 14.49 13.92 14.13 756,226 -0.29(-2.01%)
Aug 03, 2021 14.56 14.56 14.10 14.42 677,945 -0.14(-0.96%)
Aug 02, 2021 14.74 14.88 14.40 14.56 629,103 +0.11(+0.76%)
Jul 30, 2021 14.68 14.86 14.18 14.45 665,038 -0.25(-1.70%)
Jul 29, 2021 14.95 15.29 14.64 14.70 559,676 -0.20(-1.34%)
Jul 28, 2021 15.57 15.81 14.74 14.90 869,320 -0.76(-4.85%)
Jul 27, 2021 15.39 15.68 14.89 15.66 476,754 +0.23(+1.49%)
Jul 26, 2021 15.31 15.89 15.30 15.43 372,013 -0.01(-0.06%)
Jul 23, 2021 15.85 16.09 15.38 15.44 534,205 -0.36(-2.28%)
Jul 22, 2021 15.88 15.88 15.29 15.80 490,848 -0.09(-0.57%)
Jul 21, 2021 15.51 16.04 15.51 15.89 411,107 +0.29(+1.86%)
Jul 20, 2021 14.99 15.64 14.72 15.60 844,395 +0.80(+5.41%)
Jul 19, 2021 13.70 14.88 13.59 14.80 1,423,520 +0.76(+5.41%)
Jul 16, 2021 14.59 14.70 13.82 14.04 603,802 -0.43(-2.97%)
Jul 15, 2021 14.41 14.59 14.09 14.47 670,528 +0.02(+0.14%)
Jul 14, 2021 14.95 15.13 14.29 14.45 756,108 -0.50(-3.34%)
Jul 13, 2021 15.42 15.42 14.92 14.95 633,658 -0.53(-3.42%)
Jul 12, 2021 15.79 15.81 15.35 15.48 382,680 -0.19(-1.21%)
Jul 09, 2021 15.60 15.97 15.52 15.67 321,577 +0.07(+0.45%)
Jul 08, 2021 15.60 15.90 15.14 15.60 507,802 -0.28(-1.76%)
Jul 07, 2021 16.50 16.67 15.80 15.88 446,104 -0.64(-3.87%)
Jul 06, 2021 16.20 16.54 15.74 16.52 512,760 +0.46(+2.86%)
Jul 02, 2021 16.40 16.45 15.68 16.06 755,635 -0.31(-1.89%)
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.