Nautilus Group (NY: NLS )

18.41 USD UNCHANGED
Streaming Delayed Price Updated: 4:07 AM EST, Mar 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 17.82 17.93 16.76 16.89 422,516 -0.93(-5.22%)
Feb 26, 2016 18.31 18.34 17.49 17.82 300,663 -0.25(-1.38%)
Feb 25, 2016 17.80 18.34 17.72 18.07 356,920 +0.42(+2.38%)
Feb 24, 2016 18.00 18.01 17.18 17.65 405,686 -0.27(-1.51%)
Feb 23, 2016 20.81 20.93 17.68 17.92 1,258,002 -3.11(-14.79%)
Feb 22, 2016 21.00 21.17 20.54 21.03 557,485 +0.31(+1.50%)
Feb 19, 2016 20.37 20.72 20.11 20.72 205,866 +0.26(+1.27%)
Feb 18, 2016 20.55 20.86 20.33 20.46 303,039 -0.07(-0.34%)
Feb 17, 2016 19.86 20.54 19.67 20.53 398,036 +0.89(+4.53%)
Feb 16, 2016 19.15 19.65 18.66 19.64 353,096 +0.81(+4.30%)
Feb 12, 2016 19.03 18.83 18.83 18.83 276,700 +0.12(+0.64%)
Feb 11, 2016 18.32 18.89 18.11 18.71 270,466 +0.10(+0.54%)
Feb 10, 2016 18.54 19.17 18.44 18.61 232,489 +0.16(+0.87%)
Feb 09, 2016 18.50 19.08 18.21 18.45 238,574 -0.24(-1.28%)
Feb 08, 2016 17.87 18.72 17.45 18.69 408,595 +0.64(+3.55%)
Feb 05, 2016 17.93 18.20 17.66 18.05 274,157 +0.23(+1.29%)
Feb 04, 2016 18.14 18.29 17.69 17.82 358,013 -0.30(-1.66%)
Feb 03, 2016 18.93 18.93 17.74 18.12 523,920 -0.59(-3.15%)
Feb 02, 2016 19.32 19.52 18.67 18.71 342,648 -0.74(-3.80%)
Feb 01, 2016 19.50 19.61 19.11 19.45 311,171 -0.03(-0.15%)
Jan 29, 2016 19.37 19.64 19.14 19.48 369,696 +0.14(+0.72%)
Jan 28, 2016 19.42 19.64 19.08 19.34 263,967 +0.10(+0.52%)
Jan 27, 2016 19.52 19.86 19.04 19.24 348,189 -0.21(-1.08%)
Jan 26, 2016 19.30 19.64 19.08 19.45 475,343 +0.34(+1.78%)
Jan 25, 2016 19.88 20.23 19.05 19.11 336,973 -0.75(-3.78%)
Jan 22, 2016 21.06 21.22 19.71 19.86 535,044 -0.94(-4.52%)
Jan 21, 2016 19.87 21.39 19.63 20.80 540,323 +1.05(+5.32%)
Jan 20, 2016 17.63 20.00 17.40 19.75 686,839 +1.77(+9.84%)
Jan 19, 2016 17.77 18.15 16.72 17.98 758,587 +0.35(+1.99%)
Jan 15, 2016 17.39 17.63 17.63 17.63 461,200 -0.32(-1.78%)
Jan 14, 2016 18.59 18.70 17.81 17.95 376,673 -0.54(-2.92%)
Jan 13, 2016 20.17 20.20 18.37 18.49 329,812 -1.68(-8.33%)
Jan 12, 2016 19.72 20.43 19.59 20.17 367,213 +0.67(+3.44%)
Jan 11, 2016 19.50 19.61 18.97 19.50 193,709 +0.14(+0.72%)
Jan 08, 2016 19.90 20.87 19.31 19.36 444,203 -0.54(-2.71%)
Jan 07, 2016 20.54 20.60 19.26 19.90 450,740 -1.14(-5.42%)
Jan 06, 2016 20.00 21.25 19.75 21.04 647,164 +0.69(+3.39%)
Jan 05, 2016 19.07 20.76 19.07 20.35 855,805 +1.87(+10.12%)
Jan 04, 2016 16.54 18.54 16.36 18.48 597,130 +1.76(+10.53%)
Dec 31, 2015 16.89 16.72 16.72 16.72 129,400 -0.17(-1.01%)
Dec 30, 2015 17.19 17.26 16.78 16.89 129,133 -0.24(-1.40%)
Dec 29, 2015 16.92 17.31 16.90 17.13 183,868 +0.29(+1.72%)
Dec 28, 2015 17.05 17.05 16.62 16.84 88,445 -0.32(-1.86%)
Dec 24, 2015 17.00 17.16 17.16 17.16 32,800 +0.14(+0.82%)
Dec 23, 2015 17.16 17.36 16.96 17.02 116,145 -0.05(-0.29%)
Dec 22, 2015 17.00 17.13 16.77 17.07 102,840 +0.20(+1.19%)
Dec 21, 2015 17.09 17.18 16.60 16.87 184,581 -0.07(-0.41%)
Dec 18, 2015 17.13 17.29 16.76 16.94 204,637 -0.30(-1.74%)
Dec 17, 2015 17.50 17.63 17.07 17.24 136,179 -0.26(-1.49%)
Dec 16, 2015 17.70 17.78 17.34 17.50 134,357 +0.00(+0.00%)
Dec 15, 2015 17.50 17.65 17.40 17.50 192,689 +0.26(+1.51%)
Dec 14, 2015 17.68 17.88 17.10 17.24 183,904 -0.43(-2.43%)
Dec 11, 2015 17.85 18.05 17.52 17.67 157,369 -0.50(-2.75%)
Dec 10, 2015 18.00 18.28 17.91 18.17 103,127 +0.15(+0.83%)
Dec 09, 2015 18.34 18.60 17.85 18.02 145,804 -0.44(-2.38%)
Dec 08, 2015 18.20 18.64 18.20 18.46 128,331 +0.06(+0.33%)
Dec 07, 2015 18.67 18.67 18.18 18.40 238,632 -0.17(-0.92%)
Dec 04, 2015 18.96 19.15 18.46 18.57 154,413 -0.39(-2.06%)
Dec 03, 2015 19.30 19.44 18.93 18.96 193,618 -0.30(-1.56%)
Dec 02, 2015 18.86 19.31 18.75 19.26 185,510 +0.43(+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.