Indicators

Nautilus Group (NY: NLS )

0.8204 UNCHANGED

Last Price Updated: 7:00 PM EDT, Oct 31, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	14.04	14.23	13.76	13.81	506,800	-0.27(-1.92%)
Apr 27, 2007	14.85	14.85	14.02	14.08	744,100	-0.42(-2.90%)
Apr 26, 2007	13.43	14.70	13.26	14.50	2,043,949	+0.72(+5.22%)
Apr 25, 2007	14.07	14.09	13.67	13.78	1,174,700	-0.19(-1.36%)
Apr 24, 2007	14.00	14.10	13.85	13.97	558,500	-0.01(-0.07%)
Apr 23, 2007	14.00	14.16	13.90	13.98	804,229	-0.02(-0.14%)
Apr 20, 2007	13.86	14.13	13.71	14.00	948,000	+0.19(+1.38%)
Apr 19, 2007	14.00	14.00	13.79	13.81	778,900	-0.28(-1.99%)
Apr 18, 2007	14.19	14.27	14.04	14.09	460,720	-0.10(-0.70%)
Apr 17, 2007	14.22	14.50	14.12	14.19	1,024,200	-0.05(-0.35%)
Apr 16, 2007	14.30	14.47	14.12	14.24	679,100	-0.06(-0.42%)
Apr 13, 2007	13.92	14.50	13.67	14.30	1,872,004	+0.63(+4.61%)
Apr 12, 2007	14.00	14.44	13.09	13.67	4,248,400	-2.34(-14.62%)
Apr 11, 2007	16.14	16.15	15.90	16.01	551,500	-0.06(-0.37%)
Apr 10, 2007	15.74	16.16	15.60	16.07	594,000	+0.26(+1.64%)
Apr 09, 2007	15.61	15.85	15.50	15.81	573,600	+0.28(+1.80%)
Apr 05, 2007	15.41	15.59	15.20	15.53	328,300	+0.13(+0.84%)
Apr 04, 2007	15.29	15.47	14.99	15.40	444,500	+0.16(+1.05%)
Apr 03, 2007	15.52	15.61	14.95	15.24	1,074,100	-0.34(-2.18%)

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.