Nautilus Group (NY: NLS )

7.090 USD -0.290 (-3.93%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 3.150 3.260 3.150 3.200 43,574 +0.02(+0.63%)
Jul 30, 2012 3.170 3.230 3.140 3.180 33,037 +0.02(+0.63%)
Jul 27, 2012 3.100 3.180 3.090 3.160 24,336 +0.07(+2.27%)
Jul 26, 2012 3.080 3.120 3.010 3.090 132,221 +0.07(+2.32%)
Jul 25, 2012 3.020 3.080 2.970 3.020 88,331 +0.00(+0.00%)
Jul 24, 2012 3.100 3.130 3.010 3.020 82,196 -0.07(-2.27%)
Jul 23, 2012 3.070 3.130 3.000 3.090 76,589 -0.04(-1.28%)
Jul 20, 2012 3.040 3.130 3.040 3.130 47,763 +0.07(+2.29%)
Jul 19, 2012 3.100 3.120 3.020 3.060 140,518 -0.07(-2.24%)
Jul 18, 2012 3.180 3.240 3.060 3.130 52,631 -0.04(-1.26%)
Jul 17, 2012 3.210 3.280 3.160 3.170 41,105 +0.07(+2.26%)
Jul 16, 2012 3.060 3.250 2.930 3.100 176,366 +0.02(+0.65%)
Jul 13, 2012 3.330 3.340 3.020 3.080 131,278 -0.21(-6.38%)
Jul 12, 2012 3.290 3.360 3.290 3.290 85,748 -0.02(-0.60%)
Jul 11, 2012 3.360 3.370 3.290 3.310 56,131 -0.01(-0.30%)
Jul 10, 2012 3.530 3.530 3.200 3.320 218,728 -0.15(-4.32%)
Jul 09, 2012 3.560 3.580 3.420 3.470 129,955 -0.10(-2.80%)
Jul 06, 2012 3.450 3.640 3.450 3.570 163,785 +0.12(+3.48%)
Jul 05, 2012 3.500 3.640 3.380 3.450 248,670 -0.02(-0.58%)
Jul 03, 2012 3.420 3.490 3.370 3.470 106,330 +0.05(+1.46%)
Jul 02, 2012 3.300 3.500 3.290 3.420 163,067 +0.11(+3.32%)
Jun 29, 2012 3.400 3.400 3.310 3.310 95,669 -0.05(-1.49%)
Jun 28, 2012 3.310 3.380 3.240 3.360 68,154 +0.06(+1.82%)
Jun 27, 2012 3.240 3.300 3.210 3.300 40,056 +0.03(+0.92%)
Jun 26, 2012 3.300 3.340 3.240 3.270 29,066 +0.00(+0.00%)
Jun 25, 2012 3.410 3.430 3.270 3.270 109,965 -0.14(-4.11%)
Jun 22, 2012 3.200 3.420 3.180 3.410 108,664 +0.22(+6.90%)
Jun 21, 2012 3.220 3.240 3.170 3.190 91,578 -0.02(-0.62%)
Jun 20, 2012 3.210 3.240 3.180 3.210 50,600 +0.04(+1.26%)
Jun 19, 2012 3.120 3.290 3.100 3.170 97,575 +0.07(+2.26%)
Jun 18, 2012 3.220 3.230 3.100 3.100 117,283 -0.12(-3.73%)
Jun 15, 2012 3.250 3.256 3.191 3.220 86,002 +0.00(+0.00%)
Jun 14, 2012 3.200 3.240 3.170 3.220 56,521 +0.03(+0.94%)
Jun 13, 2012 3.260 3.290 3.140 3.190 57,630 -0.04(-1.24%)
Jun 12, 2012 3.170 3.255 3.040 3.230 114,421 +0.03(+0.94%)
Jun 11, 2012 3.300 3.300 3.180 3.200 133,754 -0.07(-2.14%)
Jun 08, 2012 3.350 3.350 3.210 3.270 92,058 -0.11(-3.25%)
Jun 07, 2012 3.440 3.470 3.050 3.380 438,575 -0.01(-0.29%)
Jun 06, 2012 3.240 3.500 3.220 3.390 566,569 +0.21(+6.60%)
Jun 05, 2012 3.130 3.280 3.100 3.180 273,415 +0.05(+1.60%)
Jun 04, 2012 3.090 3.180 2.970 3.130 231,622 +0.11(+3.64%)
Jun 01, 2012 2.950 3.100 2.940 3.020 154,158 +0.02(+0.67%)
May 31, 2012 2.920 3.100 2.910 3.000 325,935 +0.08(+2.74%)
May 30, 2012 2.890 2.920 2.840 2.920 120,807 +0.04(+1.39%)
May 29, 2012 2.850 2.900 2.850 2.880 116,507 +0.03(+1.05%)
May 25, 2012 2.790 2.850 2.750 2.850 104,135 +0.06(+2.15%)
May 24, 2012 2.710 2.800 2.700 2.790 34,354 +0.11(+4.10%)
May 23, 2012 2.710 2.750 2.650 2.680 136,250 -0.04(-1.47%)
May 22, 2012 2.790 2.800 2.700 2.720 125,690 -0.01(-0.37%)
May 21, 2012 2.630 2.750 2.620 2.730 117,416 +0.10(+3.80%)
May 18, 2012 2.690 2.720 2.630 2.630 81,832 -0.03(-1.13%)
May 17, 2012 2.770 2.790 2.610 2.660 212,083 -0.11(-3.97%)
May 16, 2012 2.680 2.780 2.630 2.770 326,575 +0.07(+2.59%)
May 15, 2012 2.640 2.800 2.630 2.700 391,439 +0.10(+3.85%)
May 14, 2012 2.560 2.630 2.550 2.600 162,709 +0.04(+1.56%)
May 11, 2012 2.540 2.680 2.530 2.560 392,245 +0.01(+0.39%)
May 10, 2012 2.570 2.607 2.500 2.550 116,967 -0.02(-0.78%)
May 09, 2012 2.300 2.570 2.210 2.570 233,026 +0.28(+12.23%)
May 08, 2012 2.430 2.570 2.200 2.290 710,005 +0.06(+2.69%)
May 07, 2012 2.410 2.440 2.210 2.230 536,851 -0.22(-8.98%)
May 04, 2012 2.500 2.540 2.430 2.450 234,536 -0.06(-2.39%)
May 03, 2012 2.520 2.600 2.500 2.510 168,364 -0.02(-0.79%)
May 02, 2012 2.560 2.580 2.520 2.530 135,383 -0.02(-0.78%)
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.