Nautilus Group (NY: NLS )

16.52 USD -0.10 (-0.60%)
Official Closing Price Updated: 5:12 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 5.970 6.222 5.850 6.110 1,166,600 +0.12(+2.00%)
May 28, 2020 5.890 6.120 5.630 5.990 1,260,092 +0.08(+1.35%)
May 27, 2020 5.810 5.950 5.600 5.910 704,559 +0.07(+1.20%)
May 26, 2020 6.000 6.160 5.810 5.840 884,122 -0.16(-2.67%)
May 22, 2020 6.170 6.240 5.760 6.000 1,225,300 -0.34(-5.36%)
May 21, 2020 6.100 6.420 5.510 6.340 1,085,455 +0.23(+3.76%)
May 20, 2020 6.100 6.480 5.950 6.110 1,324,875 +0.15(+2.52%)
May 19, 2020 5.830 6.140 5.730 5.960 986,094 +0.11(+1.88%)
May 18, 2020 5.820 6.100 5.770 5.850 1,397,772 -0.33(-5.34%)
May 15, 2020 5.860 6.190 5.761 6.180 1,249,600 +0.28(+4.75%)
May 14, 2020 5.530 6.070 5.350 5.900 1,039,524 +0.26(+4.61%)
May 13, 2020 5.730 5.770 5.150 5.640 1,373,993 -0.08(-1.40%)
May 12, 2020 5.850 6.170 5.660 5.720 1,273,060 -0.11(-1.89%)
May 11, 2020 5.380 6.000 5.270 5.830 1,131,016 +0.39(+7.17%)
May 08, 2020 5.460 5.560 5.328 5.440 820,600 +0.09(+1.68%)
May 07, 2020 5.620 5.740 5.325 5.350 1,406,842 +0.12(+2.29%)
May 06, 2020 6.750 6.790 5.000 5.230 3,822,900 -1.41(-21.23%)
May 05, 2020 6.080 6.700 6.010 6.640 2,054,760 +0.62(+10.30%)
May 04, 2020 5.800 6.180 5.770 6.020 940,075 +0.16(+2.73%)
May 01, 2020 6.340 6.460 5.790 5.860 1,193,100 -0.63(-9.71%)
Apr 30, 2020 6.080 6.590 5.860 6.490 900,791 +0.38(+6.22%)
Apr 29, 2020 5.950 6.470 5.901 6.110 1,354,516 +0.13(+2.17%)
Apr 28, 2020 5.920 6.190 5.460 5.980 1,355,668 -0.01(-0.17%)
Apr 27, 2020 6.560 6.790 5.810 5.990 1,769,543 -0.50(-7.70%)
Apr 24, 2020 6.110 6.600 6.110 6.490 1,896,400 +0.38(+6.22%)
Apr 23, 2020 6.360 6.850 5.830 6.110 3,868,818 +0.33(+5.71%)
Apr 22, 2020 5.170 5.900 5.100 5.780 2,126,784 +0.74(+14.68%)
Apr 21, 2020 4.600 5.290 4.550 5.040 1,860,443 +0.41(+8.86%)
Apr 20, 2020 5.000 5.169 4.600 4.630 1,092,189 -0.42(-8.32%)
Apr 17, 2020 4.750 5.050 4.530 5.050 1,280,900 -0.08(-1.56%)
Apr 16, 2020 5.340 5.490 5.010 5.130 1,577,201 -0.34(-6.22%)
Apr 15, 2020 4.490 5.490 4.310 5.470 2,779,590 +0.76(+16.14%)
Apr 14, 2020 5.000 5.380 4.570 4.710 2,952,745 -0.13(-2.69%)
Apr 13, 2020 3.850 4.950 3.780 4.840 7,392,154 +1.08(+28.72%)
Apr 09, 2020 2.640 4.000 2.640 3.760 7,112,800 +1.36(+56.67%)
Apr 08, 2020 2.240 2.480 2.240 2.400 1,684,402 +0.18(+8.11%)
Apr 07, 2020 2.470 2.560 2.160 2.220 1,067,902 -0.19(-7.88%)
Apr 06, 2020 2.600 2.610 2.330 2.410 695,825 -0.07(-2.82%)
Apr 03, 2020 2.400 2.570 2.290 2.480 472,600 +0.02(+0.81%)
Apr 02, 2020 2.780 2.880 2.380 2.460 713,936 -0.25(-9.23%)
Apr 01, 2020 2.500 2.720 2.275 2.710 1,649,311 +0.10(+3.83%)
Mar 31, 2020 2.860 3.042 2.530 2.610 1,163,316 -0.28(-9.69%)
Mar 30, 2020 3.080 3.244 2.800 2.890 2,053,020 +0.09(+3.21%)
Mar 27, 2020 2.200 2.920 2.120 2.800 2,220,200 +0.44(+18.64%)
Mar 26, 2020 2.220 2.750 2.220 2.360 3,289,358 +0.34(+16.83%)
Mar 25, 2020 1.450 2.230 1.420 2.020 2,585,322 +0.57(+39.31%)
Mar 24, 2020 1.390 1.490 1.330 1.450 903,274 +0.16(+12.40%)
Mar 23, 2020 1.330 1.350 1.240 1.290 789,450 -0.01(-0.77%)
Mar 20, 2020 1.410 1.438 1.200 1.300 1,515,700 -0.05(-3.70%)
Mar 19, 2020 1.400 1.470 1.260 1.350 894,041 +0.04(+3.05%)
Mar 18, 2020 1.400 1.430 1.260 1.310 669,287 -0.14(-9.66%)
Mar 17, 2020 1.550 1.780 1.340 1.450 2,317,063 -0.01(-0.68%)
Mar 16, 2020 1.400 1.600 1.310 1.460 1,481,279 -0.02(-1.35%)
Mar 13, 2020 1.500 1.637 1.420 1.480 762,400 +0.09(+6.47%)
Mar 12, 2020 1.470 1.600 1.330 1.390 707,049 -0.25(-15.24%)
Mar 11, 2020 2.200 2.200 1.620 1.640 1,852,658 -0.61(-27.11%)
Mar 10, 2020 2.340 2.370 2.060 2.250 358,844 +0.00(+0.00%)
Mar 09, 2020 2.190 2.400 2.150 2.250 317,207 -0.28(-11.07%)
Mar 06, 2020 2.690 2.800 2.520 2.530 287,100 -0.21(-7.66%)
Mar 05, 2020 2.800 2.840 2.710 2.740 252,637 -0.12(-4.20%)
Mar 04, 2020 2.940 3.040 2.750 2.860 508,698 -0.10(-3.38%)
Mar 03, 2020 3.140 3.220 2.900 2.960 341,181 -0.09(-2.95%)
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.