Nautilus Group (NY: NLS )

15.75 USD +0.11 (+0.70%)
Official Closing Price Updated: 4:10 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 15.84 15.97 15.38 15.64 851,918 -0.11(-0.70%)
Jun 21, 2021 15.60 15.88 15.23 15.75 579,758 +0.08(+0.51%)
Jun 18, 2021 16.06 16.24 15.57 15.67 621,028 -0.38(-2.37%)
Jun 17, 2021 16.08 16.39 15.92 16.05 565,492 -0.22(-1.35%)
Jun 16, 2021 16.41 16.46 16.07 16.27 679,269 -0.22(-1.33%)
Jun 15, 2021 16.47 16.75 16.16 16.49 465,473 -0.04(-0.24%)
Jun 14, 2021 17.00 17.25 16.40 16.53 625,586 -0.42(-2.48%)
Jun 11, 2021 16.60 17.04 16.40 16.95 727,178 +0.38(+2.29%)
Jun 10, 2021 17.38 17.43 16.45 16.57 809,023 -0.82(-4.72%)
Jun 09, 2021 17.53 18.04 17.37 17.39 665,802 -0.20(-1.14%)
Jun 08, 2021 17.56 17.99 17.38 17.59 628,163 +0.25(+1.44%)
Jun 07, 2021 16.93 17.49 16.89 17.34 608,677 +0.58(+3.46%)
Jun 04, 2021 16.99 17.07 16.59 16.76 755,376 -0.11(-0.65%)
Jun 03, 2021 17.23 17.38 16.86 16.87 573,163 -0.59(-3.38%)
Jun 02, 2021 17.70 17.77 17.16 17.46 694,581 -0.21(-1.19%)
Jun 01, 2021 18.01 18.25 17.57 17.67 542,641 -0.34(-1.89%)
May 28, 2021 18.41 18.58 17.81 18.01 641,393 -0.36(-1.96%)
May 27, 2021 17.90 18.48 17.81 18.37 1,035,986 +0.55(+3.09%)
May 26, 2021 16.91 17.88 16.87 17.82 1,107,155 +1.14(+6.83%)
May 25, 2021 17.17 17.20 16.24 16.68 1,091,664 -0.43(-2.51%)
May 24, 2021 17.58 17.59 16.57 17.11 1,055,358 -0.42(-2.40%)
May 21, 2021 18.11 18.15 17.47 17.53 599,832 -0.39(-2.18%)
May 20, 2021 18.32 18.39 17.63 17.92 611,782 -0.34(-1.86%)
May 19, 2021 17.75 18.29 17.32 18.26 669,775 +0.24(+1.33%)
May 18, 2021 17.60 18.59 17.45 18.02 1,327,223 +0.47(+2.68%)
May 17, 2021 17.26 17.67 17.04 17.55 893,232 +0.13(+0.75%)
May 14, 2021 16.89 17.67 16.56 17.42 1,527,199 +0.90(+5.45%)
May 13, 2021 16.25 16.66 15.65 16.52 1,625,305 +0.35(+2.16%)
May 12, 2021 17.30 17.75 16.07 16.17 1,718,385 -1.28(-7.34%)
May 11, 2021 15.33 17.49 15.25 17.45 2,677,000 +1.57(+9.89%)
May 10, 2021 16.92 16.95 15.65 15.88 1,581,678 -1.03(-6.09%)
May 07, 2021 17.50 17.81 16.87 16.91 902,330 -0.41(-2.37%)
May 06, 2021 17.00 17.33 16.61 17.32 941,901 +0.36(+2.12%)
May 05, 2021 17.47 17.68 16.78 16.96 1,392,420 -0.31(-1.80%)
May 04, 2021 17.05 17.42 16.64 17.27 1,130,516 +0.04(+0.23%)
May 03, 2021 17.05 17.30 16.62 17.23 689,639 +0.47(+2.80%)
Apr 30, 2021 16.51 17.23 16.50 16.76 608,900 +0.13(+0.78%)
Apr 29, 2021 17.35 17.44 16.52 16.63 719,741 -0.67(-3.87%)
Apr 28, 2021 17.46 17.55 16.86 17.30 735,825 -0.24(-1.37%)
Apr 27, 2021 17.27 17.88 17.06 17.54 762,797 +0.52(+3.06%)
Apr 26, 2021 16.34 17.33 16.06 17.02 1,062,692 +0.97(+6.04%)
Apr 23, 2021 16.00 16.44 15.86 16.05 587,900 +0.07(+0.44%)
Apr 22, 2021 15.91 16.83 15.77 15.98 841,947 +0.16(+1.01%)
Apr 21, 2021 16.00 16.47 15.60 15.82 722,719 -0.23(-1.43%)
Apr 20, 2021 16.44 16.85 15.77 16.05 1,187,447 -0.47(-2.85%)
Apr 19, 2021 16.80 17.06 16.28 16.52 1,020,240 -0.10(-0.60%)
Apr 16, 2021 17.70 17.71 16.56 16.62 1,100,700 -0.97(-5.51%)
Apr 15, 2021 17.31 17.83 17.11 17.59 986,759 +0.42(+2.45%)
Apr 14, 2021 17.54 17.97 17.03 17.17 994,421 -0.03(-0.17%)
Apr 13, 2021 16.56 17.92 16.55 17.20 1,926,652 +0.81(+4.94%)
Apr 12, 2021 16.39 16.63 16.01 16.39 660,931 -0.19(-1.15%)
Apr 09, 2021 17.20 17.20 16.21 16.58 1,105,900 -0.65(-3.77%)
Apr 08, 2021 16.50 17.24 16.27 17.23 1,412,801 +1.07(+6.62%)
Apr 07, 2021 16.22 16.54 15.85 16.16 553,153 -0.18(-1.10%)
Apr 06, 2021 16.17 16.69 16.05 16.34 884,920 +0.19(+1.18%)
Apr 05, 2021 16.48 16.64 15.54 16.15 997,245 -0.15(-0.92%)
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.