Skip to main content

Nautilus Group (NY: NLS )

2.005 -0.505 (-20.12%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 20.58 20.89 20.43 20.63 273,171 +0.06(+0.29%)
May 27, 2016 20.57 20.57 20.57 20.57 186,600 +0.10(+0.49%)
May 26, 2016 20.71 20.71 20.11 20.47 344,212 -0.28(-1.35%)
May 25, 2016 20.70 21.00 20.56 20.75 337,666 +0.07(+0.34%)
May 24, 2016 20.27 20.84 20.21 20.68 212,365 +0.47(+2.33%)
May 23, 2016 20.15 20.44 20.03 20.21 246,694 +0.03(+0.15%)
May 20, 2016 20.05 20.32 19.86 20.18 243,417 +0.21(+1.05%)
May 19, 2016 19.80 20.15 19.64 19.97 255,567 +0.09(+0.45%)
May 18, 2016 19.71 19.96 19.61 19.88 278,995 +0.06(+0.30%)
May 17, 2016 19.73 19.99 19.62 19.82 423,270 +0.01(+0.05%)
May 16, 2016 20.15 20.19 19.29 19.81 491,207 -0.26(-1.30%)
May 13, 2016 19.61 20.51 19.61 20.07 392,363 +0.33(+1.67%)
May 12, 2016 19.70 19.87 19.39 19.74 359,657 +0.17(+0.87%)
May 11, 2016 20.12 20.12 19.36 19.57 404,539 -0.68(-3.36%)
May 10, 2016 18.50 20.48 18.25 20.25 1,314,889 +2.95(+17.05%)
May 09, 2016 17.15 17.71 16.92 17.30 471,733 +0.25(+1.47%)
May 06, 2016 16.81 17.09 16.70 17.05 264,528 +0.25(+1.49%)
May 05, 2016 17.06 17.20 16.61 16.80 370,459 -0.22(-1.29%)
May 04, 2016 17.63 18.00 17.00 17.02 263,738 -0.89(-4.97%)
May 03, 2016 17.73 18.04 17.63 17.91 261,285 +0.03(+0.17%)
May 02, 2016 17.76 18.02 17.52 17.88 200,714 +0.24(+1.36%)
Apr 29, 2016 17.57 17.65 17.09 17.64 283,917 +0.01(+0.06%)
Apr 28, 2016 18.50 18.52 17.57 17.63 224,681 -0.88(-4.75%)
Apr 27, 2016 18.19 18.63 18.16 18.51 239,643 +0.28(+1.54%)
Apr 26, 2016 18.18 18.34 18.01 18.23 177,479 +0.10(+0.55%)
Apr 25, 2016 18.49 18.55 18.07 18.13 194,087 -0.42(-2.26%)
Apr 22, 2016 18.20 18.57 18.01 18.55 253,823 +0.25(+1.37%)
Apr 21, 2016 18.17 18.51 18.09 18.30 197,690 +0.08(+0.44%)
Apr 20, 2016 19.09 19.18 18.19 18.22 245,181 -0.92(-4.81%)
Apr 19, 2016 18.74 19.19 18.61 19.14 306,721 +0.39(+2.08%)
Apr 18, 2016 18.02 18.88 17.96 18.75 208,686 +0.61(+3.36%)
Apr 15, 2016 17.85 18.25 17.70 18.14 296,656 +0.32(+1.80%)
Apr 14, 2016 18.56 18.62 17.80 17.82 436,485 -0.68(-3.68%)
Apr 13, 2016 18.34 18.64 18.07 18.50 287,870 +0.12(+0.65%)
Apr 12, 2016 17.57 18.41 17.55 18.38 344,185 +0.84(+4.79%)
Apr 11, 2016 17.28 17.86 17.10 17.54 291,681 +0.23(+1.33%)
Apr 08, 2016 18.23 18.23 17.21 17.31 436,985 -0.70(-3.89%)
Apr 07, 2016 18.26 18.31 17.80 18.01 258,174 -0.42(-2.28%)
Apr 06, 2016 18.12 18.64 17.68 18.43 427,078 +0.36(+1.99%)
Apr 05, 2016 18.01 18.27 17.90 18.07 335,802 -0.08(-0.44%)
Apr 04, 2016 18.92 19.09 17.98 18.15 414,074 -0.70(-3.71%)
Apr 01, 2016 19.15 19.26 18.79 18.85 227,077 -0.47(-2.43%)
Mar 31, 2016 19.04 19.42 19.01 19.32 359,842 +0.32(+1.68%)
Mar 30, 2016 19.39 19.49 18.86 19.00 269,244 -0.25(-1.30%)
Mar 29, 2016 18.61 19.31 18.46 19.25 334,487 +0.52(+2.78%)
Mar 28, 2016 18.35 18.80 18.32 18.73 274,443 +0.41(+2.24%)
Mar 24, 2016 18.16 18.32 18.32 18.32 226,600 +0.02(+0.11%)
Mar 23, 2016 18.65 18.72 18.23 18.30 305,544 -0.45(-2.40%)
Mar 22, 2016 18.33 18.89 18.15 18.75 215,014 +0.23(+1.24%)
Mar 21, 2016 19.05 19.19 18.28 18.52 345,762 -0.60(-3.14%)
Mar 18, 2016 18.72 19.29 18.47 19.12 439,423 +0.51(+2.74%)
Mar 17, 2016 18.18 18.88 17.87 18.61 309,689 +0.36(+1.97%)
Mar 16, 2016 17.97 18.58 17.86 18.25 300,908 +0.18(+1.00%)
Mar 15, 2016 18.28 18.31 17.74 18.07 265,312 -0.34(-1.85%)
Mar 14, 2016 18.50 18.63 18.23 18.41 305,508 -0.17(-0.91%)
Mar 11, 2016 18.28 18.68 17.99 18.58 323,230 +0.56(+3.11%)
Mar 10, 2016 18.26 18.38 17.50 18.02 319,251 -0.12(-0.66%)
Mar 09, 2016 17.59 18.17 17.32 18.14 279,676 +0.69(+3.95%)
Mar 08, 2016 17.95 18.20 17.40 17.45 282,403 -0.82(-4.49%)
Mar 07, 2016 18.06 18.30 17.41 18.27 410,278 +0.02(+0.11%)
Mar 04, 2016 17.02 18.90 16.87 18.25 492,371 +1.36(+8.05%)
Mar 03, 2016 16.74 17.02 16.50 16.89 286,102 +0.09(+0.54%)
Mar 02, 2016 17.04 17.28 16.43 16.80 441,204 -0.33(-1.93%)
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.