Nautilus Group (NY: NLS )

7.240 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 3.200 3.260 2.894 3.050 602,362 -0.17(-5.28%)
Feb 28, 2020 2.760 3.315 2.670 3.220 987,200 +0.46(+16.67%)
Feb 27, 2020 3.150 3.150 2.700 2.760 776,960 -0.39(-12.38%)
Feb 26, 2020 3.400 3.450 3.150 3.150 660,326 -0.16(-4.83%)
Feb 25, 2020 3.800 4.000 3.120 3.310 1,582,030 +0.01(+0.30%)
Feb 24, 2020 3.300 3.380 3.150 3.300 658,650 -0.17(-4.90%)
Feb 21, 2020 3.790 3.810 3.330 3.470 612,500 -0.37(-9.64%)
Feb 20, 2020 3.050 3.870 3.050 3.840 1,474,940 +0.91(+31.06%)
Feb 19, 2020 3.030 3.040 2.900 2.930 136,791 -0.07(-2.33%)
Feb 18, 2020 3.000 3.090 2.890 3.000 197,648 -0.01(-0.33%)
Feb 14, 2020 2.900 3.040 2.895 3.010 252,000 +0.10(+3.44%)
Feb 13, 2020 2.900 2.970 2.880 2.910 228,998 +0.00(+0.00%)
Feb 12, 2020 2.950 3.070 2.900 2.910 295,057 -0.02(-0.68%)
Feb 11, 2020 2.900 3.100 2.880 2.930 385,250 +0.02(+0.69%)
Feb 10, 2020 3.170 3.190 2.880 2.910 325,103 -0.26(-8.20%)
Feb 07, 2020 3.180 3.220 3.075 3.170 390,200 -0.01(-0.31%)
Feb 06, 2020 3.370 3.570 3.160 3.180 649,698 -0.16(-4.79%)
Feb 05, 2020 3.000 3.760 2.950 3.340 1,934,537 +0.64(+23.70%)
Feb 04, 2020 2.750 2.870 2.670 2.700 518,236 -0.07(-2.53%)
Feb 03, 2020 3.140 3.180 2.750 2.770 676,664 -0.41(-12.89%)
Jan 31, 2020 3.200 3.220 2.870 3.180 480,100 -0.05(-1.55%)
Jan 30, 2020 3.490 3.521 3.120 3.230 716,918 -0.30(-8.50%)
Jan 29, 2020 3.600 3.670 3.485 3.530 382,938 -0.01(-0.28%)
Jan 28, 2020 3.450 3.600 3.420 3.540 184,512 +0.09(+2.61%)
Jan 27, 2020 3.430 3.730 3.300 3.450 709,491 -0.02(-0.58%)
Jan 24, 2020 3.610 3.840 3.440 3.470 706,000 -0.12(-3.34%)
Jan 23, 2020 3.990 4.012 3.590 3.590 670,879 -0.34(-8.65%)
Jan 22, 2020 3.500 4.160 3.460 3.930 1,585,073 +0.41(+11.65%)
Jan 21, 2020 3.490 3.650 3.100 3.520 1,191,693 -0.01(-0.28%)
Jan 17, 2020 3.410 3.670 3.410 3.530 544,100 -0.03(-0.84%)
Jan 16, 2020 3.790 3.900 3.340 3.560 1,536,537 -0.23(-6.07%)
Jan 15, 2020 3.700 3.980 3.650 3.790 979,767 +0.07(+1.88%)
Jan 14, 2020 3.470 3.830 3.300 3.720 2,006,633 +0.33(+9.73%)
Jan 13, 2020 3.400 3.660 3.040 3.390 2,909,788 +0.17(+5.28%)
Jan 10, 2020 2.710 3.250 2.610 3.220 2,767,300 +0.40(+14.18%)
Jan 09, 2020 2.180 2.880 2.130 2.820 3,765,446 +0.64(+29.36%)
Jan 08, 2020 2.160 2.240 2.020 2.180 1,143,458 +0.04(+1.87%)
Jan 07, 2020 1.900 2.170 1.900 2.140 1,081,816 +0.24(+12.63%)
Jan 06, 2020 1.770 1.930 1.750 1.900 583,104 +0.12(+6.74%)
Jan 03, 2020 1.850 1.850 1.730 1.780 282,600 -0.03(-1.66%)
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.