Skip to main content

Nautilus Group (NY: NLS )

2.200 +0.030 (+1.38%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 3.130 3.340 3.000 3.010 416,731 -0.19(-5.94%)
Apr 28, 2022 3.030 3.215 3.010 3.200 1,008,566 +0.20(+6.67%)
Apr 27, 2022 2.920 3.050 2.920 3.000 1,246,387 +0.12(+4.17%)
Apr 26, 2022 3.150 3.150 2.880 2.880 608,556 -0.27(-8.57%)
Apr 25, 2022 3.120 3.230 3.015 3.150 820,754 +0.01(+0.32%)
Apr 22, 2022 3.350 3.380 3.110 3.140 546,851 -0.20(-5.99%)
Apr 21, 2022 3.660 3.660 3.300 3.340 761,535 -0.25(-6.96%)
Apr 20, 2022 3.790 3.795 3.570 3.590 559,786 -0.15(-4.01%)
Apr 19, 2022 3.770 3.910 3.690 3.740 753,461 -0.04(-1.06%)
Apr 18, 2022 3.890 3.890 3.720 3.780 503,066 -0.16(-4.06%)
Apr 14, 2022 3.850 4.020 3.770 3.940 609,754 +0.06(+1.55%)
Apr 13, 2022 3.730 3.925 3.701 3.880 667,912 +0.16(+4.30%)
Apr 12, 2022 3.680 3.781 3.620 3.720 467,718 +0.05(+1.36%)
Apr 11, 2022 3.810 3.870 3.650 3.670 386,597 -0.17(-4.43%)
Apr 08, 2022 3.850 3.910 3.730 3.840 484,583 -0.02(-0.52%)
Apr 07, 2022 3.910 3.990 3.755 3.860 710,137 -0.09(-2.28%)
Apr 06, 2022 3.990 4.015 3.825 3.950 805,868 -0.10(-2.47%)
Apr 05, 2022 4.150 4.310 4.030 4.050 527,641 -0.03(-0.74%)
Apr 04, 2022 4.070 4.090 3.980 4.080 465,464 -0.07(-1.69%)
Apr 01, 2022 4.170 4.170 3.965 4.150 533,925 +0.03(+0.73%)
Mar 31, 2022 4.160 4.160 3.955 4.120 663,588 -0.04(-0.96%)
Mar 30, 2022 4.240 4.490 4.140 4.160 629,512 -0.15(-3.48%)
Mar 29, 2022 4.070 4.480 4.060 4.310 943,751 +0.33(+8.29%)
Mar 28, 2022 4.030 4.080 3.840 3.980 784,638 -0.05(-1.24%)
Mar 25, 2022 4.100 4.178 3.970 4.030 440,645 -0.06(-1.47%)
Mar 24, 2022 4.350 4.370 4.070 4.090 625,173 -0.26(-5.98%)
Mar 23, 2022 4.440 4.540 4.350 4.350 345,876 -0.15(-3.33%)
Mar 22, 2022 4.290 4.550 4.280 4.500 559,020 +0.22(+5.14%)
Mar 21, 2022 4.420 4.475 4.260 4.280 388,766 -0.16(-3.60%)
Mar 18, 2022 4.270 4.500 4.270 4.440 485,862 +0.18(+4.23%)
Mar 17, 2022 4.300 4.390 4.220 4.260 305,938 -0.05(-1.16%)
Mar 16, 2022 4.320 4.422 4.251 4.310 468,601 +0.06(+1.41%)
Mar 15, 2022 4.120 4.320 4.090 4.250 329,539 +0.15(+3.66%)
Mar 14, 2022 4.300 4.450 4.080 4.100 518,958 -0.24(-5.53%)
Mar 11, 2022 4.540 4.560 4.330 4.340 532,949 -0.20(-4.41%)
Mar 10, 2022 4.740 4.740 4.470 4.540 386,248 -0.27(-5.61%)
Mar 09, 2022 4.630 5.060 4.630 4.810 560,149 +0.29(+6.42%)
Mar 08, 2022 4.640 4.730 4.450 4.520 497,820 -0.12(-2.59%)
Mar 07, 2022 4.480 4.725 4.410 4.640 489,256 +0.06(+1.31%)
Mar 04, 2022 4.660 4.710 4.330 4.580 549,326 -0.14(-2.97%)
Mar 03, 2022 4.980 5.100 4.660 4.720 352,192 -0.26(-5.22%)
Mar 02, 2022 4.930 5.100 4.820 4.980 412,558 +0.13(+2.68%)
Mar 01, 2022 4.880 4.980 4.610 4.850 573,267 -0.02(-0.41%)
Feb 28, 2022 4.910 4.970 4.780 4.870 363,299 -0.07(-1.42%)
Feb 25, 2022 4.840 4.940 4.770 4.940 346,365 +0.06(+1.23%)
Feb 24, 2022 4.440 4.880 4.350 4.880 925,580 +0.32(+7.02%)
Feb 23, 2022 4.950 4.970 4.500 4.560 875,391 -0.33(-6.75%)
Feb 22, 2022 5.030 5.035 4.860 4.890 642,823 -0.22(-4.31%)
Feb 18, 2022 5.110 0 +0.02(+0.39%)
Feb 17, 2022 5.200 5.310 5.000 5.090 337,617 -0.17(-3.23%)
Feb 16, 2022 5.280 5.340 5.030 5.260 514,230 -0.06(-1.13%)
Feb 15, 2022 5.160 5.400 5.160 5.320 430,993 +0.17(+3.30%)
Feb 14, 2022 5.540 5.600 5.130 5.150 632,660 -0.43(-7.71%)
Feb 11, 2022 5.340 5.630 5.331 5.580 905,902 +0.24(+4.49%)
Feb 10, 2022 5.990 6.050 5.225 5.340 1,555,914 -0.43(-7.45%)
Feb 09, 2022 5.470 6.050 5.415 5.770 1,914,085 +0.34(+6.26%)
Feb 08, 2022 4.800 5.460 4.800 5.430 1,576,588 +0.62(+12.89%)
Feb 07, 2022 4.860 5.100 4.755 4.810 1,289,066 +0.14(+3.00%)
Feb 04, 2022 4.620 4.760 4.560 4.670 768,566 +0.10(+2.19%)
Feb 03, 2022 4.830 4.570 4.570 729,388 -0.27(-5.58%)
Feb 02, 2022 5.010 5.040 4.780 4.840 700,932 -0.16(-3.20%)
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.