Nautilus Group (NY: NLS )

10.14 USD -0.25 (-2.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 14.70 14.75 14.50 14.55 190,531 -0.05(-0.34%)
Apr 27, 2018 14.65 14.80 14.50 14.60 134,654 -0.10(-0.68%)
Apr 26, 2018 14.75 14.75 14.50 14.70 183,309 +0.05(+0.34%)
Apr 25, 2018 14.50 14.75 14.45 14.65 184,794 +0.15(+1.03%)
Apr 24, 2018 15.00 15.00 14.20 14.50 316,809 -0.50(-3.33%)
Apr 23, 2018 14.15 15.35 13.75 15.00 905,481 +1.55(+11.52%)
Apr 20, 2018 13.40 13.50 13.25 13.45 144,033 +0.00(+0.00%)
Apr 19, 2018 13.65 13.75 13.45 13.45 163,180 -0.20(-1.47%)
Apr 18, 2018 14.00 14.25 13.65 13.65 242,533 -0.35(-2.50%)
Apr 17, 2018 13.95 14.15 13.90 14.00 200,664 +0.15(+1.08%)
Apr 16, 2018 13.70 13.95 13.65 13.85 325,658 +0.20(+1.47%)
Apr 13, 2018 13.65 13.72 13.47 13.65 147,597 +0.05(+0.37%)
Apr 12, 2018 13.70 13.70 13.46 13.60 210,188 -0.05(-0.37%)
Apr 11, 2018 13.65 13.75 13.50 13.65 165,297 -0.05(-0.36%)
Apr 10, 2018 13.80 13.95 13.50 13.70 181,841 +0.00(+0.00%)
Apr 09, 2018 13.75 13.85 13.50 13.70 152,683 -0.05(-0.36%)
Apr 06, 2018 13.80 14.10 13.60 13.75 261,960 -0.15(-1.08%)
Apr 05, 2018 13.90 14.00 13.65 13.90 324,563 +0.10(+0.72%)
Apr 04, 2018 13.40 13.85 13.32 13.80 264,948 +0.30(+2.22%)
Apr 03, 2018 13.30 13.60 13.25 13.50 240,236 +0.20(+1.50%)
Apr 02, 2018 13.45 13.60 13.10 13.30 216,932 -0.15(-1.12%)
Mar 29, 2018 13.45 13.45 13.45 0 +0.30(+2.28%)
Mar 28, 2018 12.85 13.20 12.85 13.15 388,697 +0.25(+1.94%)
Mar 27, 2018 12.35 13.30 12.20 12.90 327,508 +0.55(+4.45%)
Mar 26, 2018 12.45 12.55 12.10 12.35 493,781 +0.05(+0.41%)
Mar 23, 2018 12.60 12.65 12.25 12.30 428,754 -0.15(-1.20%)
Mar 22, 2018 12.65 12.80 12.40 12.45 410,187 -0.25(-1.97%)
Mar 21, 2018 12.75 12.90 12.60 12.70 324,080 -0.10(-0.78%)
Mar 20, 2018 13.15 13.15 12.68 12.80 332,232 -0.25(-1.92%)
Mar 19, 2018 13.55 13.60 13.00 13.05 476,331 -0.60(-4.40%)
Mar 16, 2018 13.20 13.70 13.15 13.65 612,300 +0.50(+3.80%)
Mar 15, 2018 13.20 13.35 13.15 13.15 474,958 -0.05(-0.38%)
Mar 14, 2018 13.00 13.28 12.95 13.20 391,615 +0.20(+1.54%)
Mar 13, 2018 13.20 13.40 12.85 13.00 472,132 -0.15(-1.14%)
Mar 12, 2018 12.55 13.20 12.55 13.15 576,989 +0.55(+4.37%)
Mar 09, 2018 12.45 12.70 12.30 12.60 478,915 +0.15(+1.20%)
Mar 08, 2018 12.95 13.10 12.35 12.45 351,996 -0.55(-4.23%)
Mar 07, 2018 13.15 13.00 446,433 +0.70(+5.69%)
Mar 06, 2018 11.50 12.75 11.30 12.30 1,612,603 -0.30(-2.38%)
Mar 05, 2018 12.55 12.80 12.20 12.60 806,740 +0.05(+0.40%)
Mar 02, 2018 11.90 12.75 11.80 12.55 426,323 +0.60(+5.02%)
Mar 01, 2018 11.85 12.45 11.80 11.95 337,395 +0.10(+0.84%)
Feb 28, 2018 11.95 12.45 11.85 11.85 447,723 +0.00(+0.00%)
Feb 27, 2018 12.30 12.35 11.70 11.85 279,762 -0.40(-3.27%)
Feb 26, 2018 11.95 12.40 11.95 12.25 204,451 +0.30(+2.51%)
Feb 23, 2018 11.85 12.00 11.80 11.95 201,802 +0.10(+0.84%)
Feb 22, 2018 11.90 11.90 11.65 11.85 251,223 -0.05(-0.42%)
Feb 21, 2018 11.65 11.95 11.60 11.90 200,987 +0.25(+2.15%)
Feb 20, 2018 11.75 11.90 11.55 11.65 284,298 -0.25(-2.10%)
Feb 16, 2018 11.90 11.90 11.90 0 +0.00(+0.00%)
Feb 15, 2018 12.05 12.20 11.85 11.90 145,532 -0.15(-1.24%)
Feb 14, 2018 12.00 12.22 12.00 12.05 226,287 -0.10(-0.82%)
Feb 13, 2018 12.00 12.25 12.00 12.15 247,438 +0.15(+1.25%)
Feb 12, 2018 12.25 12.40 11.75 12.00 340,078 -0.25(-2.04%)
Feb 09, 2018 12.05 12.35 11.70 12.25 339,435 +0.25(+2.08%)
Feb 08, 2018 12.00 12.10 11.75 12.00 370,791 +0.10(+0.84%)
Feb 07, 2018 11.80 11.95 11.80 11.90 205,808 +0.00(+0.00%)
Feb 06, 2018 11.35 12.00 11.35 11.90 353,357 +0.05(+0.42%)
Feb 05, 2018 12.25 12.30 11.80 11.85 395,448 -0.45(-3.66%)
Feb 02, 2018 12.80 12.80 12.15 12.30 561,137 -0.50(-3.91%)
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.