Skip to main content

Nautilus Group (NY: NLS )

2.120 +0.090 (+4.43%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 5.060 5.350 5.060 5.320 230,401 +0.24(+4.72%)
Aug 28, 2008 4.940 5.240 4.900 5.080 164,295 +0.11(+2.21%)
Aug 27, 2008 4.890 4.990 4.870 4.970 124,612 +0.10(+2.05%)
Aug 26, 2008 4.900 5.130 4.770 4.870 231,295 -0.01(-0.20%)
Aug 25, 2008 5.180 5.180 4.840 4.880 213,582 -0.32(-6.15%)
Aug 22, 2008 4.900 5.350 4.900 5.200 275,614 +0.23(+4.63%)
Aug 21, 2008 4.950 5.090 4.900 4.970 279,130 -0.04(-0.80%)
Aug 20, 2008 5.440 5.530 4.980 5.010 315,144 -0.41(-7.56%)
Aug 19, 2008 5.450 5.690 5.200 5.420 493,259 -0.03(-0.55%)
Aug 18, 2008 5.530 5.590 5.300 5.450 407,754 -0.02(-0.37%)
Aug 15, 2008 5.560 5.690 5.270 5.470 0 -0.12(-2.15%)
Aug 14, 2008 5.530 5.790 5.440 5.590 390,344 +0.04(+0.72%)
Aug 13, 2008 5.690 5.860 5.310 5.550 568,519 -0.25(-4.31%)
Aug 12, 2008 5.870 5.990 5.620 5.800 344,451 -0.10(-1.69%)
Aug 11, 2008 5.670 6.060 5.670 5.900 406,043 -0.10(-1.67%)
Aug 08, 2008 5.780 6.200 5.750 6.000 555,265 +0.21(+3.63%)
Aug 07, 2008 5.540 5.920 5.300 5.790 488,333 +0.19(+3.39%)
Aug 06, 2008 5.620 5.640 5.360 5.600 360,670 -0.03(-0.53%)
Aug 05, 2008 5.650 5.750 5.520 5.630 550,119 +0.11(+1.99%)
Aug 04, 2008 5.780 5.780 5.350 5.520 358,091 -0.28(-4.83%)
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.