Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nautilus Group (NY: NLS )

0.8204 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 31, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2008 4.980 5.170 4.790 4.880 593,064 -0.22(-4.31%)
Jul 30, 2008 5.070 5.270 4.940 5.100 489,462 +0.01(+0.20%)
Jul 29, 2008 5.090 5.200 4.670 5.090 464,811 +0.47(+10.17%)
Jul 28, 2008 4.560 5.030 4.500 4.620 661,447 -0.01(-0.22%)
Jul 25, 2008 5.000 5.040 4.550 4.630 653,208 -0.52(-10.10%)
Jul 24, 2008 5.510 5.920 5.070 5.150 425,839 -0.35(-6.36%)
Jul 23, 2008 5.260 5.760 5.260 5.500 392,978 +0.14(+2.61%)
Jul 22, 2008 5.040 5.520 4.820 5.360 602,655 +0.25(+4.89%)
Jul 21, 2008 5.970 5.970 4.440 5.110 1,402,747 -0.96(-15.82%)
Jul 18, 2008 5.960 6.110 5.810 6.070 385,200 +0.11(+1.85%)
Jul 17, 2008 5.710 6.190 5.440 5.960 662,559 +0.33(+5.86%)
Jul 16, 2008 5.200 5.700 5.200 5.630 453,901 +0.36(+6.83%)
Jul 15, 2008 4.960 5.680 4.860 5.270 551,316 +0.23(+4.56%)
Jul 14, 2008 5.330 5.360 4.890 5.040 566,702 -0.20(-3.82%)
Jul 11, 2008 5.130 5.250 4.960 5.240 394,246 +0.07(+1.35%)
Jul 10, 2008 5.340 5.580 5.040 5.170 557,744 -0.17(-3.18%)
Jul 09, 2008 5.530 5.760 5.260 5.340 310,447 -0.20(-3.61%)
Jul 08, 2008 5.200 5.590 5.070 5.540 391,060 +0.30(+5.73%)
Jul 07, 2008 5.500 5.740 5.070 5.240 315,086 -0.30(-5.42%)
Jul 04, 2008 5.370 5.610 5.290 5.540 211,764 +0.00(+0.00%)
Jul 03, 2008 5.370 5.610 5.290 5.540 211,764 +0.20(+3.75%)
Jul 02, 2008 5.470 5.640 5.320 5.340 337,977 -0.13(-2.38%)
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.