Nautilus Group (NY: NLS )

18.41 USD +0.32 (+1.77%)
Official Closing Price Updated: 7:42 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 16.45 16.45 15.85 16.10 477,764 -0.35(-2.13%)
Feb 27, 2017 15.60 16.45 15.50 16.45 504,849 +0.85(+5.45%)
Feb 24, 2017 15.45 15.90 15.25 15.60 534,248 +0.10(+0.65%)
Feb 23, 2017 14.80 15.95 14.75 15.50 947,225 +0.70(+4.73%)
Feb 22, 2017 16.25 16.25 14.28 14.80 3,027,624 -2.95(-16.62%)
Feb 21, 2017 17.50 17.80 17.30 17.75 547,896 +0.35(+2.01%)
Feb 17, 2017 17.40 17.40 17.40 0 +0.50(+2.96%)
Feb 16, 2017 17.30 17.40 16.70 16.90 381,798 -0.35(-2.03%)
Feb 15, 2017 17.00 17.35 16.80 17.25 402,089 +0.25(+1.47%)
Feb 14, 2017 17.00 17.30 16.90 17.00 356,526 -0.05(-0.29%)
Feb 13, 2017 17.25 17.25 16.85 17.05 254,422 -0.05(-0.29%)
Feb 10, 2017 17.05 17.35 16.95 17.10 311,750 +0.20(+1.18%)
Feb 09, 2017 17.10 17.30 16.80 16.90 238,981 -0.20(-1.17%)
Feb 08, 2017 16.70 17.15 16.55 17.10 338,374 +0.35(+2.09%)
Feb 07, 2017 16.85 17.15 16.70 16.75 266,958 -0.05(-0.30%)
Feb 06, 2017 17.10 17.20 16.70 16.80 374,720 -0.35(-2.04%)
Feb 03, 2017 16.55 17.15 16.40 17.15 370,662 +0.60(+3.63%)
Feb 02, 2017 17.15 17.15 16.45 16.55 475,312 -0.55(-3.22%)
Feb 01, 2017 17.50 17.52 16.90 17.10 601,513 -0.25(-1.44%)
Jan 31, 2017 16.70 17.55 16.55 17.35 726,011 +0.50(+2.97%)
Jan 30, 2017 16.40 16.85 16.05 16.85 334,423 +0.50(+3.06%)
Jan 27, 2017 16.35 16.55 16.25 16.35 256,469 +0.05(+0.31%)
Jan 26, 2017 17.25 17.25 16.25 16.30 194,305 -0.90(-5.23%)
Jan 25, 2017 16.65 17.30 16.60 17.20 314,764 +0.75(+4.56%)
Jan 24, 2017 16.25 16.65 16.10 16.45 361,120 +0.20(+1.23%)
Jan 23, 2017 16.00 16.35 15.95 16.25 316,950 +0.25(+1.56%)
Jan 20, 2017 16.25 16.50 15.93 16.00 260,583 -0.25(-1.54%)
Jan 19, 2017 16.70 16.90 16.08 16.25 708,185 -0.50(-2.99%)
Jan 18, 2017 15.85 16.75 15.80 16.75 638,330 +0.90(+5.68%)
Jan 17, 2017 16.15 16.35 15.75 15.85 344,815 -0.40(-2.46%)
Jan 13, 2017 16.25 16.25 16.25 0 +0.35(+2.20%)
Jan 12, 2017 16.15 16.30 15.75 15.90 298,257 -0.25(-1.55%)
Jan 11, 2017 16.00 16.40 15.70 16.15 784,918 +0.10(+0.62%)
Jan 10, 2017 16.85 17.10 15.95 16.05 884,661 -0.80(-4.75%)
Jan 09, 2017 17.65 17.65 15.60 16.85 1,535,296 -1.45(-7.92%)
Jan 06, 2017 19.00 19.05 18.30 18.30 463,122 -0.65(-3.43%)
Jan 05, 2017 19.50 19.55 18.90 18.95 430,259 -0.60(-3.07%)
Jan 04, 2017 19.10 19.75 19.10 19.55 404,543 +0.45(+2.36%)
Jan 03, 2017 18.70 19.15 18.45 19.10 313,533 +0.60(+3.24%)
Dec 30, 2016 18.50 18.50 18.50 0 +0.00(+0.00%)
Dec 29, 2016 18.45 18.60 18.20 18.50 200,534 +0.10(+0.54%)
Dec 28, 2016 18.95 19.10 18.30 18.40 256,909 -0.55(-2.90%)
Dec 27, 2016 18.90 19.15 18.75 18.95 235,477 +0.00(+0.00%)
Dec 23, 2016 18.95 18.95 18.95 0 -0.20(-1.04%)
Dec 22, 2016 19.00 19.30 18.80 19.15 346,799 +0.25(+1.32%)
Dec 21, 2016 19.15 19.35 18.75 18.90 272,229 -0.25(-1.31%)
Dec 20, 2016 19.25 19.50 19.05 19.15 265,328 +0.05(+0.26%)
Dec 19, 2016 19.15 19.20 18.55 19.10 403,542 +0.15(+0.79%)
Dec 16, 2016 19.25 19.40 18.95 18.95 1,037,183 -0.15(-0.79%)
Dec 15, 2016 18.85 19.10 18.45 19.10 762,569 +0.20(+1.06%)
Dec 14, 2016 18.85 19.05 18.65 18.90 432,769 +0.15(+0.80%)
Dec 13, 2016 18.65 18.90 18.35 18.75 471,803 +0.15(+0.81%)
Dec 12, 2016 19.30 19.55 18.25 18.60 553,161 -0.80(-4.12%)
Dec 09, 2016 18.65 19.52 18.60 19.40 608,158 +0.85(+4.58%)
Dec 08, 2016 18.00 18.85 18.00 18.55 565,849 +0.60(+3.34%)
Dec 07, 2016 17.80 18.10 17.55 17.95 618,192 +0.25(+1.41%)
Dec 06, 2016 17.95 17.95 17.55 17.70 416,704 -0.15(-0.84%)
Dec 05, 2016 17.45 17.95 17.45 17.85 485,573 +0.45(+2.59%)
Dec 02, 2016 17.20 17.55 16.90 17.40 397,122 +0.30(+1.75%)
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.