Skip to main content

Nautilus Group (NY: NLS )

2.510 -0.160 (-5.99%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 7.100 7.300 7.010 7.220 325,168 +0.05(+0.70%)
Sep 27, 2013 7.050 7.300 7.050 7.170 110,693 +0.09(+1.27%)
Sep 26, 2013 7.160 7.220 6.950 7.080 428,840 -0.08(-1.12%)
Sep 25, 2013 7.170 7.200 7.150 7.160 201,270 -0.01(-0.14%)
Sep 24, 2013 7.190 7.320 7.130 7.170 230,059 -0.03(-0.42%)
Sep 23, 2013 7.190 7.230 7.080 7.200 205,014 -0.03(-0.41%)
Sep 20, 2013 7.340 7.420 7.210 7.230 272,317 -0.07(-0.96%)
Sep 19, 2013 7.300 7.300 7.140 7.300 189,595 +0.01(+0.14%)
Sep 18, 2013 7.230 7.340 7.120 7.290 240,156 +0.08(+1.11%)
Sep 17, 2013 7.050 7.220 7.000 7.210 247,495 +0.13(+1.84%)
Sep 16, 2013 7.160 7.230 7.000 7.080 246,899 +0.05(+0.71%)
Sep 13, 2013 6.960 7.060 6.900 7.030 146,746 +0.12(+1.74%)
Sep 12, 2013 7.020 7.110 6.850 6.910 242,030 -0.09(-1.29%)
Sep 11, 2013 7.110 7.150 6.940 7.000 382,097 -0.10(-1.41%)
Sep 10, 2013 6.770 7.140 6.719 7.100 744,281 +0.44(+6.61%)
Sep 09, 2013 6.470 6.680 6.440 6.660 277,378 +0.20(+3.10%)
Sep 06, 2013 6.400 6.565 6.330 6.460 277,007 +0.08(+1.25%)
Sep 05, 2013 6.500 6.520 6.340 6.380 188,524 -0.11(-1.69%)
Sep 04, 2013 6.320 6.580 6.270 6.490 319,620 +0.14(+2.20%)
Sep 03, 2013 6.380 6.530 6.180 6.350 522,149 +0.04(+0.63%)
Aug 30, 2013 6.480 6.480 6.160 6.310 352,605 -0.17(-2.62%)
Aug 29, 2013 6.210 6.520 6.210 6.480 204,638 +0.25(+4.01%)
Aug 28, 2013 6.200 6.345 6.200 6.230 225,591 -0.03(-0.48%)
Aug 27, 2013 6.460 6.500 6.200 6.260 382,939 -0.26(-3.99%)
Aug 26, 2013 6.800 6.800 6.500 6.520 189,095 -0.28(-4.12%)
Aug 23, 2013 6.800 6.860 6.721 6.800 290,668 +0.01(+0.15%)
Aug 22, 2013 6.490 6.880 6.490 6.790 338,081 +0.31(+4.78%)
Aug 21, 2013 6.500 6.560 6.310 6.480 377,763 -0.08(-1.22%)
Aug 20, 2013 6.570 6.730 6.550 6.560 210,454 +0.01(+0.15%)
Aug 19, 2013 6.850 6.850 6.550 6.550 367,538 -0.32(-4.66%)
Aug 16, 2013 6.720 6.990 6.630 6.870 575,390 +0.13(+1.93%)
Aug 15, 2013 6.690 6.880 6.630 6.740 675,667 +0.15(+2.28%)
Aug 14, 2013 6.740 6.744 6.500 6.590 459,991 -0.15(-2.23%)
Aug 13, 2013 6.740 6.990 6.610 6.740 1,176,795 +0.38(+5.97%)
Aug 12, 2013 6.350 6.500 6.150 6.360 663,050 -0.05(-0.78%)
Aug 09, 2013 6.630 6.650 6.390 6.410 472,545 -0.25(-3.75%)
Aug 08, 2013 6.530 6.910 6.440 6.660 770,264 +0.03(+0.45%)
Aug 07, 2013 6.950 7.000 6.600 6.630 1,000,424 -0.39(-5.56%)
Aug 06, 2013 7.980 7.980 6.650 7.020 3,311,951 -2.08(-22.86%)
Aug 05, 2013 8.770 9.150 8.610 9.100 555,012 +0.34(+3.88%)
Aug 02, 2013 8.700 8.790 8.521 8.760 193,395 +0.06(+0.69%)
Aug 01, 2013 8.800 8.920 8.590 8.700 323,920 -0.08(-0.91%)
Jul 31, 2013 8.600 8.830 8.460 8.780 277,230 +0.21(+2.45%)
Jul 30, 2013 8.500 8.680 8.460 8.570 194,295 +0.08(+0.94%)
Jul 29, 2013 8.820 8.820 8.430 8.490 305,596 -0.34(-3.85%)
Jul 26, 2013 8.730 8.880 8.660 8.830 210,536 +0.05(+0.57%)
Jul 25, 2013 8.840 8.945 8.640 8.780 335,428 -0.10(-1.13%)
Jul 24, 2013 9.330 9.350 8.860 8.880 332,697 -0.43(-4.62%)
Jul 23, 2013 8.930 9.410 8.920 9.310 336,462 +0.45(+5.08%)
Jul 22, 2013 9.150 9.200 8.650 8.860 475,601 -0.34(-3.70%)
Jul 19, 2013 9.210 9.230 9.110 9.200 201,850 -0.05(-0.54%)
Jul 18, 2013 9.160 9.400 9.120 9.250 330,335 +0.16(+1.76%)
Jul 17, 2013 9.090 9.180 8.965 9.090 305,123 -0.02(-0.22%)
Jul 16, 2013 9.350 9.370 8.780 9.110 604,918 -0.66(-6.76%)
Jul 15, 2013 9.790 9.870 9.720 9.770 392,296 +0.07(+0.72%)
Jul 12, 2013 9.420 9.785 9.390 9.700 319,059 +0.28(+2.97%)
Jul 11, 2013 9.670 9.750 9.321 9.420 320,101 -0.16(-1.67%)
Jul 10, 2013 9.710 9.800 9.502 9.580 330,799 -0.12(-1.24%)
Jul 09, 2013 9.570 9.804 9.500 9.700 537,027 +0.17(+1.78%)
Jul 08, 2013 9.420 9.640 9.420 9.530 486,012 +0.12(+1.28%)
Jul 05, 2013 9.450 9.500 9.340 9.410 347,353 +0.11(+1.18%)
Jul 03, 2013 8.940 9.380 8.880 9.300 666,515 +0.30(+3.33%)
Jul 02, 2013 9.010 9.220 8.885 9.000 667,649 +0.12(+1.35%)
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.