Nautilus Group (NY: NLS )

10.34 USD -0.86 (-7.68%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 11.95 12.45 11.85 11.85 447,723 +0.00(+0.00%)
Feb 27, 2018 12.30 12.35 11.70 11.85 279,762 -0.40(-3.27%)
Feb 26, 2018 11.95 12.40 11.95 12.25 204,451 +0.30(+2.51%)
Feb 23, 2018 11.85 12.00 11.80 11.95 201,802 +0.10(+0.84%)
Feb 22, 2018 11.90 11.90 11.65 11.85 251,223 -0.05(-0.42%)
Feb 21, 2018 11.65 11.95 11.60 11.90 200,987 +0.25(+2.15%)
Feb 20, 2018 11.75 11.90 11.55 11.65 284,298 -0.25(-2.10%)
Feb 16, 2018 11.90 11.90 11.90 0 +0.00(+0.00%)
Feb 15, 2018 12.05 12.20 11.85 11.90 145,532 -0.15(-1.24%)
Feb 14, 2018 12.00 12.22 12.00 12.05 226,287 -0.10(-0.82%)
Feb 13, 2018 12.00 12.25 12.00 12.15 247,438 +0.15(+1.25%)
Feb 12, 2018 12.25 12.40 11.75 12.00 340,078 -0.25(-2.04%)
Feb 09, 2018 12.05 12.35 11.70 12.25 339,435 +0.25(+2.08%)
Feb 08, 2018 12.00 12.10 11.75 12.00 370,791 +0.10(+0.84%)
Feb 07, 2018 11.80 11.95 11.80 11.90 205,808 +0.00(+0.00%)
Feb 06, 2018 11.35 12.00 11.35 11.90 353,357 +0.05(+0.42%)
Feb 05, 2018 12.25 12.30 11.80 11.85 395,448 -0.45(-3.66%)
Feb 02, 2018 12.80 12.80 12.15 12.30 561,137 -0.50(-3.91%)
Feb 01, 2018 12.85 13.05 12.65 12.80 139,231 -0.05(-0.39%)
Jan 31, 2018 12.85 13.00 12.65 12.85 251,063 +0.00(+0.00%)
Jan 30, 2018 12.95 13.05 12.80 12.85 140,933 -0.10(-0.77%)
Jan 29, 2018 13.00 13.05 12.80 12.95 281,608 -0.05(-0.38%)
Jan 26, 2018 13.10 13.20 12.90 13.00 200,062 +0.00(+0.00%)
Jan 25, 2018 13.20 13.35 13.00 13.00 281,827 -0.30(-2.26%)
Jan 24, 2018 13.60 13.65 13.05 13.30 231,516 -0.30(-2.21%)
Jan 23, 2018 13.40 13.65 13.35 13.60 171,771 +0.15(+1.12%)
Jan 22, 2018 13.55 13.65 13.35 13.45 188,186 -0.15(-1.10%)
Jan 19, 2018 13.30 13.60 13.30 13.60 203,173 +0.20(+1.49%)
Jan 18, 2018 13.30 13.47 13.20 13.40 274,089 +0.10(+0.75%)
Jan 17, 2018 13.55 13.60 13.30 13.30 285,053 -0.20(-1.48%)
Jan 16, 2018 13.30 13.85 13.30 13.50 426,168 +0.25(+1.89%)
Jan 12, 2018 13.25 13.25 13.25 0 +0.20(+1.53%)
Jan 11, 2018 12.70 13.35 12.68 13.05 547,582 +0.30(+2.35%)
Jan 10, 2018 12.70 12.85 12.35 12.75 457,055 +0.05(+0.39%)
Jan 09, 2018 13.00 13.00 12.65 12.70 518,558 -0.20(-1.55%)
Jan 08, 2018 13.15 13.25 12.60 12.90 535,484 -0.25(-1.90%)
Jan 05, 2018 12.95 13.55 12.90 13.15 478,807 +0.20(+1.54%)
Jan 04, 2018 13.35 13.35 12.80 12.95 771,484 -0.35(-2.63%)
Jan 03, 2018 13.40 13.45 13.15 13.30 450,069 -0.05(-0.37%)
Jan 02, 2018 13.45 13.60 13.25 13.35 451,218 +0.00(+0.00%)
Dec 29, 2017 13.35 13.35 13.35 0 -0.20(-1.48%)
Dec 28, 2017 13.50 13.60 13.40 13.55 300,892 +0.05(+0.37%)
Dec 27, 2017 13.85 13.85 13.50 13.50 233,282 -0.35(-2.53%)
Dec 26, 2017 13.80 13.90 13.60 13.85 181,148 +0.10(+0.73%)
Dec 22, 2017 14.20 14.20 13.60 13.75 256,716 -0.45(-3.17%)
Dec 21, 2017 14.45 14.60 14.10 14.20 210,500 -0.20(-1.39%)
Dec 20, 2017 14.40 14.50 14.15 14.40 308,436 +0.00(+0.00%)
Dec 19, 2017 14.45 14.55 14.25 14.40 435,473 -0.05(-0.35%)
Dec 18, 2017 13.95 14.55 13.90 14.45 467,091 +0.55(+3.96%)
Dec 15, 2017 13.75 14.05 13.70 13.90 711,073 +0.25(+1.83%)
Dec 14, 2017 13.75 13.90 13.45 13.65 250,715 -0.10(-0.73%)
Dec 13, 2017 13.75 14.03 13.65 13.75 385,673 +0.05(+0.36%)
Dec 12, 2017 13.65 13.75 13.50 13.70 612,549 +0.05(+0.37%)
Dec 11, 2017 13.45 13.70 13.30 13.65 238,506 +0.30(+2.25%)
Dec 08, 2017 13.55 13.65 13.30 13.35 371,850 +0.00(+0.00%)
Dec 07, 2017 13.25 13.60 13.15 272,421 +0.00(+0.00%)
Dec 06, 2017 13.30 13.35 13.12 13.20 229,555 -0.10(-0.75%)
Dec 05, 2017 13.20 13.35 12.90 13.30 426,895 +0.10(+0.76%)
Dec 04, 2017 12.95 13.40 12.85 13.20 412,340 +0.30(+2.33%)
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.