Nautilus Group (NY: NLS )

20.43 USD +1.28 (+6.68%)
Official Closing Price Updated: 7:45 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 4.460 4.510 4.160 4.190 311,800 -0.37(-8.11%)
Feb 28, 2008 4.550 4.590 4.460 4.560 196,300 +0.01(+0.22%)
Feb 27, 2008 4.280 4.590 4.210 4.550 357,100 +0.24(+5.57%)
Feb 26, 2008 4.340 4.390 4.240 4.310 260,103 -0.02(-0.46%)
Feb 25, 2008 4.140 4.350 4.100 4.330 332,861 +0.18(+4.34%)
Feb 22, 2008 3.920 4.170 3.910 4.150 322,490 +0.16(+4.01%)
Feb 21, 2008 3.980 4.050 3.910 3.990 529,050 +0.03(+0.76%)
Feb 20, 2008 4.020 4.090 3.910 3.960 413,700 -0.08(-1.98%)
Feb 19, 2008 3.900 4.250 3.790 4.040 491,389 +0.25(+6.60%)
Feb 18, 2008 4.010 4.100 3.790 3.790 0 +0.00(+0.00%)
Feb 15, 2008 4.010 4.100 3.790 3.790 504,546 -0.24(-5.96%)
Feb 14, 2008 4.250 4.650 3.760 4.030 1,005,905 -0.38(-8.62%)
Feb 13, 2008 4.750 4.750 4.250 4.410 388,600 -0.40(-8.32%)
Feb 12, 2008 4.520 4.890 4.450 4.810 607,250 +0.40(+9.07%)
Feb 11, 2008 4.560 4.600 4.330 4.410 228,200 -0.16(-3.50%)
Feb 08, 2008 4.380 4.590 4.380 4.570 159,833 +0.10(+2.24%)
Feb 07, 2008 4.560 4.590 4.140 4.470 370,600 -0.12(-2.61%)
Feb 06, 2008 4.650 4.790 4.530 4.590 163,499 +0.01(+0.22%)
Feb 05, 2008 4.520 4.910 4.480 4.580 277,500 +0.02(+0.44%)
Feb 04, 2008 4.640 4.650 4.470 4.560 293,350 -0.12(-2.56%)
Feb 01, 2008 4.700 4.800 4.550 4.680 352,900 +0.03(+0.65%)
Jan 31, 2008 4.290 4.760 4.150 4.650 577,050 +0.27(+6.16%)
Jan 30, 2008 4.510 4.560 4.370 4.380 353,447 -0.15(-3.31%)
Jan 29, 2008 4.650 4.840 4.380 4.530 811,700 -0.19(-4.03%)
Jan 28, 2008 4.670 4.970 4.590 4.720 664,100 +0.03(+0.64%)
Jan 25, 2008 5.040 5.050 4.500 4.690 419,513 -0.29(-5.82%)
Jan 24, 2008 4.980 5.250 4.910 4.980 710,829 +0.08(+1.63%)
Jan 23, 2008 4.340 5.000 4.330 4.900 653,135 +0.46(+10.36%)
Jan 22, 2008 4.030 4.590 4.030 4.440 517,816 +0.24(+5.71%)
Jan 21, 2008 3.860 4.260 3.850 4.200 0 +0.00(+0.00%)
Jan 18, 2008 3.860 4.260 3.850 4.200 271,400 +0.19(+4.74%)
Jan 17, 2008 4.220 4.380 3.910 4.010 479,675 -0.25(-5.87%)
Jan 16, 2008 3.670 4.720 3.580 4.260 767,200 +0.54(+14.52%)
Jan 15, 2008 3.650 3.730 3.520 3.720 432,200 +0.02(+0.54%)
Jan 14, 2008 3.620 3.730 3.520 3.700 234,400 +0.15(+4.23%)
Jan 11, 2008 3.650 3.830 3.480 3.550 432,900 -0.11(-3.01%)
Jan 10, 2008 3.900 3.900 3.370 3.660 857,050 -0.35(-8.73%)
Jan 09, 2008 3.900 4.030 3.540 4.010 468,970 +0.15(+3.89%)
Jan 08, 2008 4.170 4.240 3.840 3.860 638,678 -0.30(-7.21%)
Jan 07, 2008 4.280 4.390 4.110 4.160 471,400 -0.18(-4.15%)
Jan 04, 2008 4.540 4.660 4.320 4.340 451,518 -0.25(-5.45%)
Jan 03, 2008 4.970 5.010 4.510 4.590 657,974 -0.33(-6.71%)
Jan 02, 2008 5.240 5.500 4.900 4.920 705,500 +0.07(+1.44%)
Jan 01, 2008 5.060 5.150 4.810 4.850 0 +0.00(+0.00%)
Dec 31, 2007 5.060 5.150 4.810 4.850 497,392 -0.24(-4.72%)
Dec 28, 2007 5.210 5.350 4.900 5.090 632,421 -0.07(-1.36%)
Dec 27, 2007 5.790 5.790 5.089 5.160 558,300 -0.56(-9.79%)
Dec 26, 2007 5.400 5.720 5.250 5.720 304,020 +0.30(+5.54%)
Dec 24, 2007 5.550 5.650 5.400 5.420 224,900 -0.08(-1.45%)
Dec 21, 2007 6.100 6.300 5.500 5.500 928,800 -0.56(-9.24%)
Dec 20, 2007 5.740 6.130 5.720 6.060 369,338 +0.30(+5.21%)
Dec 19, 2007 6.430 6.460 5.720 5.760 641,588 -0.81(-12.33%)
Dec 18, 2007 5.610 6.570 5.600 6.570 611,686 +0.97(+17.32%)
Dec 17, 2007 5.470 5.670 5.460 5.600 217,700 +0.09(+1.63%)
Dec 14, 2007 5.740 5.830 5.480 5.510 233,900 -0.34(-5.81%)
Dec 13, 2007 6.080 6.080 5.610 5.850 248,490 -0.31(-5.03%)
Dec 12, 2007 6.090 6.290 5.960 6.160 314,500 +0.23(+3.88%)
Dec 11, 2007 6.790 6.850 5.900 5.930 594,750 -0.81(-12.02%)
Dec 10, 2007 7.120 7.120 6.650 6.740 514,325 -0.26(-3.71%)
Dec 07, 2007 6.120 7.080 6.040 7.000 1,026,700 +0.93(+15.32%)
Dec 06, 2007 5.740 6.090 5.680 6.070 267,800 +0.39(+6.87%)
Dec 05, 2007 5.560 5.750 5.540 5.680 205,300 +0.11(+1.97%)
Dec 04, 2007 5.600 5.790 5.500 5.570 367,501 -0.13(-2.28%)
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.