Nautilus Group (NY: NLS )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 17.90 18.40 17.80 18.25 528,185 +0.40(+2.24%)
Mar 30, 2017 17.80 17.95 17.75 17.85 279,035 +0.05(+0.28%)
Mar 29, 2017 17.75 18.02 17.70 17.80 282,293 +0.00(+0.00%)
Mar 28, 2017 17.60 17.85 17.55 17.80 241,995 +0.20(+1.14%)
Mar 27, 2017 17.60 17.80 17.35 17.60 391,134 +0.00(+0.00%)
Mar 24, 2017 17.75 17.90 17.45 17.60 466,090 -0.10(-0.56%)
Mar 23, 2017 17.25 17.80 17.20 17.70 376,915 +0.45(+2.61%)
Mar 22, 2017 17.25 17.30 16.85 17.25 231,804 -0.05(-0.29%)
Mar 21, 2017 17.45 17.65 17.25 17.30 320,698 -0.10(-0.57%)
Mar 20, 2017 17.05 17.70 16.85 17.40 322,357 +0.35(+2.05%)
Mar 17, 2017 17.00 17.25 16.90 17.05 748,605 +0.20(+1.19%)
Mar 16, 2017 16.90 17.15 16.80 16.85 259,462 -0.05(-0.30%)
Mar 15, 2017 16.90 17.05 16.80 16.90 478,804 +0.10(+0.60%)
Mar 14, 2017 16.60 16.90 16.40 16.80 397,233 +0.20(+1.20%)
Mar 13, 2017 16.75 16.20 16.60 401,462 +0.30(+1.84%)
Mar 10, 2017 16.45 16.65 16.05 16.30 304,793 +0.00(+0.00%)
Mar 09, 2017 16.35 16.48 16.25 16.30 228,455 -0.05(-0.31%)
Mar 08, 2017 16.45 16.55 16.15 16.35 350,578 +0.00(+0.00%)
Mar 07, 2017 16.55 16.67 16.30 16.35 265,607 -0.25(-1.51%)
Mar 06, 2017 16.65 16.70 16.35 16.60 325,496 -0.10(-0.60%)
Mar 03, 2017 16.60 16.90 16.45 16.70 352,202 +0.10(+0.60%)
Mar 02, 2017 16.55 16.75 16.25 16.60 348,717 +0.05(+0.30%)
Mar 01, 2017 16.40 16.85 16.25 16.55 348,551 +0.45(+2.80%)
Feb 28, 2017 16.45 16.45 15.85 16.10 477,764 -0.35(-2.13%)
Feb 27, 2017 15.60 16.45 15.50 16.45 504,849 +0.85(+5.45%)
Feb 24, 2017 15.45 15.90 15.25 15.60 534,248 +0.10(+0.65%)
Feb 23, 2017 14.80 15.95 14.75 15.50 947,225 +0.70(+4.73%)
Feb 22, 2017 16.25 16.25 14.28 14.80 3,027,624 -2.95(-16.62%)
Feb 21, 2017 17.50 17.80 17.30 17.75 547,896 +0.35(+2.01%)
Feb 17, 2017 17.40 17.40 17.40 0 +0.50(+2.96%)
Feb 16, 2017 17.30 17.40 16.70 16.90 381,798 -0.35(-2.03%)
Feb 15, 2017 17.00 17.35 16.80 17.25 402,089 +0.25(+1.47%)
Feb 14, 2017 17.00 17.30 16.90 17.00 356,526 -0.05(-0.29%)
Feb 13, 2017 17.25 17.25 16.85 17.05 254,422 -0.05(-0.29%)
Feb 10, 2017 17.05 17.35 16.95 17.10 311,750 +0.20(+1.18%)
Feb 09, 2017 17.10 17.30 16.80 16.90 238,981 -0.20(-1.17%)
Feb 08, 2017 16.70 17.15 16.55 17.10 338,374 +0.35(+2.09%)
Feb 07, 2017 16.85 17.15 16.70 16.75 266,958 -0.05(-0.30%)
Feb 06, 2017 17.10 17.20 16.70 16.80 374,720 -0.35(-2.04%)
Feb 03, 2017 16.55 17.15 16.40 17.15 370,662 +0.60(+3.63%)
Feb 02, 2017 17.15 17.15 16.45 16.55 475,312 -0.55(-3.22%)
Feb 01, 2017 17.50 17.52 16.90 17.10 601,513 -0.25(-1.44%)
Jan 31, 2017 16.70 17.55 16.55 17.35 726,011 +0.50(+2.97%)
Jan 30, 2017 16.40 16.85 16.05 16.85 334,423 +0.50(+3.06%)
Jan 27, 2017 16.35 16.55 16.25 16.35 256,469 +0.05(+0.31%)
Jan 26, 2017 17.25 17.25 16.25 16.30 194,305 -0.90(-5.23%)
Jan 25, 2017 16.65 17.30 16.60 17.20 314,764 +0.75(+4.56%)
Jan 24, 2017 16.25 16.65 16.10 16.45 361,120 +0.20(+1.23%)
Jan 23, 2017 16.00 16.35 15.95 16.25 316,950 +0.25(+1.56%)
Jan 20, 2017 16.25 16.50 15.93 16.00 260,583 -0.25(-1.54%)
Jan 19, 2017 16.70 16.90 16.08 16.25 708,185 -0.50(-2.99%)
Jan 18, 2017 15.85 16.75 15.80 16.75 638,330 +0.90(+5.68%)
Jan 17, 2017 16.15 16.35 15.75 15.85 344,815 -0.40(-2.46%)
Jan 13, 2017 16.25 16.25 16.25 0 +0.35(+2.20%)
Jan 12, 2017 16.15 16.30 15.75 15.90 298,257 -0.25(-1.55%)
Jan 11, 2017 16.00 16.40 15.70 16.15 784,918 +0.10(+0.62%)
Jan 10, 2017 16.85 17.10 15.95 16.05 884,661 -0.80(-4.75%)
Jan 09, 2017 17.65 17.65 15.60 16.85 1,535,296 -1.45(-7.92%)
Jan 06, 2017 19.00 19.05 18.30 18.30 463,122 -0.65(-3.43%)
Jan 05, 2017 19.50 19.55 18.90 18.95 430,259 -0.60(-3.07%)
Jan 04, 2017 19.10 19.75 19.10 19.55 404,543 +0.45(+2.36%)
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.