Nautilus Group (NY: NLS )

16.58 USD -0.65 (-3.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 2.290 2.300 2.260 2.290 63,718 +0.04(+1.78%)
May 27, 2010 2.250 2.306 2.220 2.250 51,782 +0.05(+2.27%)
May 26, 2010 2.250 2.380 2.200 2.200 69,162 -0.07(-3.08%)
May 25, 2010 2.200 2.290 2.200 2.270 101,157 -0.03(-1.30%)
May 24, 2010 2.380 2.440 2.290 2.300 115,742 -0.02(-0.86%)
May 21, 2010 2.220 2.500 2.220 2.320 311,618 -0.05(-2.11%)
May 20, 2010 2.380 2.450 2.310 2.370 124,383 -0.21(-8.14%)
May 19, 2010 2.450 2.670 2.340 2.580 86,012 +0.15(+6.17%)
May 18, 2010 2.600 2.648 2.430 2.430 76,683 -0.20(-7.60%)
May 17, 2010 2.660 2.720 2.400 2.630 365,462 +0.00(+0.00%)
May 14, 2010 2.630 2.840 2.570 2.630 172,535 -0.27(-9.31%)
May 13, 2010 3.080 3.100 2.750 2.900 164,838 -0.13(-4.29%)
May 12, 2010 2.990 3.080 2.950 3.030 104,953 +0.04(+1.34%)
May 11, 2010 2.790 2.990 2.770 2.990 132,346 +0.13(+4.55%)
May 10, 2010 2.820 2.900 2.820 2.860 96,148 +0.25(+9.58%)
May 07, 2010 2.790 2.990 2.320 2.610 338,721 -0.25(-8.74%)
May 06, 2010 2.910 3.300 2.800 2.860 196,204 -0.25(-8.04%)
May 05, 2010 3.180 3.340 3.100 3.110 123,811 -0.22(-6.61%)
May 04, 2010 3.580 3.610 3.211 3.330 140,424 -0.30(-8.26%)
May 03, 2010 3.480 3.630 3.450 3.630 95,817 +0.21(+6.14%)
Apr 30, 2010 3.590 3.680 3.390 3.420 210,412 -0.20(-5.52%)
Apr 29, 2010 3.520 3.650 3.470 3.620 59,790 +0.10(+2.84%)
Apr 28, 2010 3.420 3.560 3.390 3.520 45,237 +0.06(+1.73%)
Apr 27, 2010 3.540 3.590 3.350 3.460 69,465 -0.13(-3.62%)
Apr 26, 2010 3.520 3.630 3.520 3.590 99,037 +0.07(+1.99%)
Apr 23, 2010 3.400 3.520 3.390 3.520 59,518 +0.13(+3.83%)
Apr 22, 2010 3.330 3.430 3.330 3.390 38,298 -0.02(-0.59%)
Apr 21, 2010 3.370 3.440 3.320 3.410 42,794 +0.01(+0.29%)
Apr 20, 2010 3.490 3.490 3.260 3.400 80,061 -0.04(-1.16%)
Apr 19, 2010 3.330 3.440 3.230 3.440 63,186 +0.07(+2.08%)
Apr 16, 2010 3.440 3.440 3.180 3.370 84,821 -0.04(-1.17%)
Apr 15, 2010 3.290 3.410 3.240 3.410 93,194 +0.05(+1.49%)
Apr 14, 2010 3.380 3.410 3.280 3.360 81,147 -0.06(-1.75%)
Apr 13, 2010 3.430 3.432 3.271 3.420 107,708 -0.03(-0.87%)
Apr 12, 2010 3.330 3.500 3.330 3.450 71,067 +0.10(+2.99%)
Apr 09, 2010 3.460 3.480 3.280 3.350 98,968 -0.06(-1.76%)
Apr 08, 2010 3.190 3.440 3.150 3.410 109,552 +0.25(+7.91%)
Apr 07, 2010 3.120 3.200 3.100 3.160 51,974 -0.01(-0.32%)
Apr 06, 2010 3.020 3.170 2.820 3.170 159,623 +0.19(+6.38%)
Apr 05, 2010 2.990 3.210 2.930 2.980 238,225 -0.01(-0.33%)
Apr 01, 2010 3.040 2.990 2.990 2.990 186,900 -0.03(-0.99%)
Mar 31, 2010 3.160 3.170 3.020 3.020 209,334 -0.20(-6.21%)
Mar 30, 2010 3.260 3.300 3.180 3.220 47,741 -0.07(-2.13%)
Mar 29, 2010 3.390 3.410 3.200 3.290 140,149 -0.15(-4.36%)
Mar 26, 2010 3.360 3.490 3.310 3.440 101,729 +0.07(+2.08%)
Mar 25, 2010 3.200 3.400 3.180 3.370 137,854 +0.17(+5.31%)
Mar 24, 2010 3.180 3.320 3.150 3.200 117,594 +0.03(+0.95%)
Mar 23, 2010 3.160 3.290 3.160 3.170 121,596 +0.01(+0.32%)
Mar 22, 2010 3.180 3.380 3.020 3.160 254,466 +0.03(+0.96%)
Mar 19, 2010 3.780 3.870 3.130 3.130 655,723 -0.68(-17.85%)
Mar 18, 2010 3.950 3.970 3.750 3.810 70,581 -0.16(-4.03%)
Mar 17, 2010 3.870 4.020 3.760 3.970 120,002 +0.10(+2.58%)
Mar 16, 2010 3.850 3.940 3.740 3.870 112,834 -0.01(-0.26%)
Mar 15, 2010 3.970 3.980 3.880 3.880 114,051 +0.01(+0.26%)
Mar 12, 2010 4.190 4.210 3.750 3.870 357,783 -0.33(-7.86%)
Mar 11, 2010 4.350 4.400 4.090 4.200 276,260 -0.15(-3.45%)
Mar 10, 2010 4.040 4.350 4.000 4.350 366,345 +0.34(+8.48%)
Mar 09, 2010 3.890 4.010 3.800 4.010 269,976 +0.20(+5.25%)
Mar 08, 2010 3.640 3.950 3.570 3.810 272,312 +0.18(+4.96%)
Mar 05, 2010 3.320 3.650 3.320 3.630 299,603 +0.31(+9.34%)
Mar 04, 2010 3.160 3.390 3.080 3.320 164,229 +0.11(+3.43%)
Mar 03, 2010 3.120 3.280 2.950 3.210 237,893 +0.12(+3.88%)
Mar 02, 2010 3.310 3.330 2.850 3.090 335,369 -0.25(-7.49%)
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.