Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nautilus Group (NY: NLS )

0.8204 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 31, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 1.460 1.570 1.270 1.390 0 -0.05(-3.47%)
Jan 29, 2009 1.580 1.610 1.420 1.440 82,446 -0.21(-12.73%)
Jan 28, 2009 1.640 1.680 1.520 1.650 129,146 +0.17(+11.49%)
Jan 27, 2009 1.580 1.610 1.470 1.480 70,149 -0.07(-4.52%)
Jan 26, 2009 1.510 1.770 1.510 1.550 150,095 +0.10(+6.90%)
Jan 23, 2009 1.400 1.480 1.380 1.450 87,526 +0.02(+1.40%)
Jan 22, 2009 1.500 1.520 1.400 1.430 263,576 -0.11(-7.14%)
Jan 21, 2009 1.510 1.560 1.490 1.540 105,251 +0.05(+3.36%)
Jan 20, 2009 1.580 1.640 1.490 1.490 89,091 -0.12(-7.45%)
Jan 16, 2009 1.680 1.690 1.590 1.610 194,282 -0.07(-4.17%)
Jan 15, 2009 1.560 1.700 1.500 1.680 219,865 +0.19(+12.75%)
Jan 14, 2009 1.750 1.750 1.490 1.490 266,486 -0.30(-16.76%)
Jan 13, 2009 1.820 1.920 1.760 1.790 174,595 -0.09(-4.79%)
Jan 12, 2009 1.960 2.060 1.880 1.880 76,281 -0.08(-4.08%)
Jan 09, 2009 2.310 2.310 1.930 1.960 98,976 -0.35(-15.15%)
Jan 08, 2009 2.340 2.520 2.280 2.310 151,281 -0.03(-1.28%)
Jan 07, 2009 2.170 2.570 2.170 2.340 241,686 +0.11(+4.93%)
Jan 06, 2009 2.020 2.230 2.020 2.230 111,761 +0.23(+11.50%)
Jan 05, 2009 2.110 2.220 1.950 2.000 79,739 -0.18(-8.26%)
Jan 02, 2009 2.160 2.250 2.150 2.180 0 -0.03(-1.36%)
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.