Nautilus Group (NY: NLS )

7.020 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 2.660 2.810 2.651 2.810 77,435 +0.10(+3.69%)
Oct 26, 2012 2.680 2.710 2.710 2.710 85,000 +0.04(+1.50%)
Oct 25, 2012 2.720 2.740 2.670 2.670 54,938 -0.05(-1.84%)
Oct 24, 2012 2.740 2.780 2.700 2.720 88,470 +0.03(+1.12%)
Oct 23, 2012 2.780 2.780 2.670 2.690 47,887 -0.10(-3.58%)
Oct 19, 2012 2.850 2.860 2.750 2.790 98,370 -0.05(-1.76%)
Oct 18, 2012 2.840 2.920 2.820 2.840 210,000 +0.00(+0.00%)
Oct 17, 2012 2.740 2.890 2.710 2.840 115,416 +0.14(+5.19%)
Oct 16, 2012 2.820 2.840 2.700 2.700 101,886 -0.13(-4.59%)
Oct 15, 2012 2.930 2.940 2.810 2.830 113,003 -0.05(-1.74%)
Oct 12, 2012 2.810 2.880 2.780 2.880 125,244 +0.09(+3.23%)
Oct 11, 2012 2.680 2.810 2.680 2.790 74,281 +0.11(+4.10%)
Oct 10, 2012 2.710 2.730 2.660 2.680 155,433 -0.08(-2.90%)
Oct 09, 2012 2.810 2.810 2.730 2.760 70,417 -0.07(-2.47%)
Oct 08, 2012 2.860 2.930 2.800 2.830 115,771 +0.03(+1.07%)
Oct 05, 2012 2.740 2.850 2.728 2.800 135,581 +0.07(+2.56%)
Oct 04, 2012 2.720 2.790 2.700 2.730 158,518 -0.01(-0.36%)
Oct 03, 2012 2.640 2.780 2.620 2.740 174,852 +0.11(+4.18%)
Oct 02, 2012 2.640 2.690 2.580 2.630 151,243 -0.01(-0.38%)
Oct 01, 2012 2.630 2.690 2.620 2.640 86,690 +0.02(+0.76%)
Sep 28, 2012 2.570 2.650 2.530 2.620 86,098 +0.05(+1.95%)
Sep 27, 2012 2.480 2.600 2.480 2.570 70,673 +0.11(+4.47%)
Sep 26, 2012 2.450 2.500 2.420 2.460 76,038 +0.00(+0.00%)
Sep 25, 2012 2.470 2.520 2.420 2.460 94,490 -0.01(-0.40%)
Sep 24, 2012 2.500 2.540 2.450 2.470 164,502 -0.03(-1.20%)
Sep 21, 2012 2.530 2.580 2.500 2.500 166,192 -0.02(-0.79%)
Sep 20, 2012 2.580 2.590 2.490 2.520 59,629 -0.08(-3.08%)
Sep 19, 2012 2.610 2.610 2.560 2.600 61,012 -0.01(-0.38%)
Sep 18, 2012 2.680 2.680 2.590 2.610 97,749 -0.09(-3.33%)
Sep 17, 2012 2.770 2.770 2.690 2.700 163,830 -0.02(-0.74%)
Sep 14, 2012 2.700 2.750 2.670 2.720 165,353 +0.04(+1.49%)
Sep 13, 2012 2.470 2.690 2.470 2.680 198,701 +0.14(+5.51%)
Sep 12, 2012 2.500 2.590 2.480 2.540 138,534 +0.06(+2.42%)
Sep 11, 2012 2.490 2.570 2.480 2.480 182,604 +0.01(+0.40%)
Sep 10, 2012 2.520 2.570 2.450 2.470 66,924 -0.03(-1.20%)
Sep 07, 2012 2.400 2.580 2.400 2.500 264,392 +0.12(+5.04%)
Sep 06, 2012 2.400 2.460 2.380 2.380 161,238 +0.00(+0.00%)
Sep 05, 2012 2.400 2.430 2.380 2.380 135,257 +0.02(+0.85%)
Sep 04, 2012 2.320 2.400 2.300 2.360 220,339 +0.00(+0.00%)
Aug 31, 2012 2.370 2.460 2.320 2.360 175,666 +0.00(+0.00%)
Aug 30, 2012 2.350 2.390 2.300 2.360 162,889 +0.01(+0.43%)
Aug 29, 2012 2.390 2.440 2.350 2.350 132,360 +0.03(+1.29%)
Aug 27, 2012 2.390 2.410 2.280 2.320 315,894 -0.03(-1.28%)
Aug 24, 2012 2.450 2.462 2.350 2.350 181,749 -0.09(-3.69%)
Aug 23, 2012 2.540 2.540 2.340 2.440 332,675 -0.07(-2.79%)
Aug 22, 2012 2.580 2.589 2.420 2.510 174,826 -0.09(-3.46%)
Aug 21, 2012 2.580 2.630 2.530 2.600 81,868 +0.02(+0.78%)
Aug 20, 2012 2.630 2.630 2.570 2.580 89,138 -0.03(-1.15%)
Aug 17, 2012 2.530 2.610 2.510 2.610 98,670 +0.10(+3.98%)
Aug 16, 2012 2.560 2.570 2.510 2.510 93,917 -0.07(-2.71%)
Aug 15, 2012 2.520 2.640 2.520 2.580 103,729 +0.10(+4.03%)
Aug 14, 2012 2.440 2.540 2.440 2.480 122,112 +0.04(+1.64%)
Aug 13, 2012 2.620 2.650 2.300 2.440 328,747 -0.18(-6.87%)
Aug 10, 2012 2.520 2.632 2.490 2.620 114,421 +0.13(+5.22%)
Aug 09, 2012 2.470 2.530 2.300 2.490 334,751 +0.02(+0.81%)
Aug 08, 2012 2.670 2.750 2.460 2.470 526,072 -0.18(-6.79%)
Aug 07, 2012 3.120 3.160 2.640 2.650 1,134,239 -0.70(-20.90%)
Aug 06, 2012 3.250 3.400 3.120 3.350 87,653 +0.10(+3.08%)
Aug 03, 2012 3.260 3.400 3.210 3.250 101,469 +0.07(+2.20%)
Aug 02, 2012 3.180 3.220 3.150 3.180 36,708 +0.00(+0.00%)
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.