Skip to main content

Nautilus Group (NY: NLS )

2.515 +0.035 (+1.41%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 2.680 2.720 2.580 2.660 97,499 +0.03(+1.14%)
Feb 25, 2011 2.380 2.669 2.380 2.630 190,157 +0.25(+10.50%)
Feb 24, 2011 2.250 2.430 2.250 2.380 54,123 +0.11(+4.85%)
Feb 23, 2011 2.350 2.440 2.160 2.270 214,098 -0.13(-5.42%)
Feb 22, 2011 2.600 2.640 2.340 2.400 186,342 -0.20(-7.69%)
Feb 18, 2011 2.670 2.740 2.550 2.600 41,580 -0.03(-1.14%)
Feb 17, 2011 2.520 2.670 2.460 2.630 83,053 +0.06(+2.33%)
Feb 16, 2011 2.560 2.770 2.560 2.570 108,726 -0.02(-0.77%)
Feb 15, 2011 2.720 2.770 2.560 2.590 84,084 -0.14(-5.13%)
Feb 14, 2011 2.720 2.760 2.650 2.730 136,101 +0.05(+1.87%)
Feb 11, 2011 2.670 2.740 2.632 2.680 80,931 +0.01(+0.37%)
Feb 10, 2011 2.680 2.710 2.620 2.670 42,526 +0.02(+0.75%)
Feb 09, 2011 2.760 2.760 2.631 2.650 169,510 -0.04(-1.49%)
Feb 08, 2011 2.580 2.710 2.530 2.690 159,759 +0.14(+5.49%)
Feb 07, 2011 2.340 2.580 2.340 2.550 164,732 +0.19(+8.05%)
Feb 04, 2011 2.340 2.460 2.270 2.360 78,621 -0.04(-1.67%)
Feb 03, 2011 2.300 2.410 2.020 2.400 159,020 -0.01(-0.41%)
Feb 02, 2011 2.500 2.510 2.360 2.410 79,231 -0.04(-1.63%)
Feb 01, 2011 2.510 2.510 2.420 2.450 131,970 +0.01(+0.41%)
Jan 31, 2011 2.260 2.490 2.260 2.440 231,568 +0.15(+6.55%)
Jan 28, 2011 2.400 2.430 2.250 2.290 142,534 -0.13(-5.37%)
Jan 27, 2011 2.580 2.580 2.400 2.420 103,270 -0.11(-4.35%)
Jan 26, 2011 2.510 2.630 2.500 2.530 162,718 +0.05(+2.02%)
Jan 25, 2011 2.300 2.570 2.290 2.480 219,280 +0.18(+7.83%)
Jan 24, 2011 2.240 2.330 2.240 2.300 79,385 +0.01(+0.44%)
Jan 21, 2011 2.270 2.350 2.250 2.290 138,382 -0.02(-0.87%)
Jan 20, 2011 2.410 2.440 2.160 2.310 396,136 -0.21(-8.33%)
Jan 19, 2011 2.720 2.760 2.430 2.520 296,575 -0.19(-7.01%)
Jan 18, 2011 2.800 2.800 2.690 2.710 193,161 -0.10(-3.56%)
Jan 14, 2011 2.690 2.810 2.630 2.810 275,376 +0.12(+4.46%)
Jan 13, 2011 2.590 2.691 2.520 2.690 238,333 +0.08(+3.07%)
Jan 12, 2011 2.480 2.876 2.410 2.610 684,122 +0.17(+6.97%)
Jan 11, 2011 2.300 2.490 2.260 2.440 249,814 +0.20(+8.93%)
Jan 10, 2011 2.170 2.250 2.170 2.240 126,120 +0.08(+3.70%)
Jan 07, 2011 2.150 2.240 2.120 2.160 236,496 -0.03(-1.37%)
Jan 06, 2011 2.290 2.370 2.160 2.190 216,841 -0.13(-5.60%)
Jan 05, 2011 1.920 2.340 1.920 2.320 588,694 +0.44(+23.40%)
Jan 04, 2011 1.930 1.980 1.850 1.880 116,743 -0.05(-2.59%)
Jan 03, 2011 1.810 1.990 1.810 1.930 225,679 +0.15(+8.43%)
Dec 31, 2010 1.780 1.840 1.730 1.780 52,907 +0.01(+0.56%)
Dec 30, 2010 1.780 1.790 1.730 1.770 52,326 +0.00(+0.00%)
Dec 29, 2010 1.770 1.818 1.740 1.770 56,634 -0.02(-1.12%)
Dec 28, 2010 1.860 1.860 1.751 1.790 93,081 -0.09(-4.79%)
Dec 27, 2010 1.940 1.950 1.880 1.880 175,971 -0.04(-2.08%)
Dec 23, 2010 1.830 1.960 1.830 1.920 148,107 +0.06(+3.23%)
Dec 22, 2010 1.740 1.900 1.738 1.860 239,814 +0.04(+2.20%)
Dec 21, 2010 1.840 2.090 1.820 1.820 804,952 +0.01(+0.55%)
Dec 20, 2010 1.600 1.830 1.600 1.810 571,850 +0.22(+13.84%)
Dec 17, 2010 1.540 1.590 1.490 1.590 265,916 +0.06(+3.92%)
Dec 16, 2010 1.450 1.630 1.440 1.530 171,153 +0.06(+4.08%)
Dec 15, 2010 1.430 1.540 1.430 1.470 175,862 +0.01(+0.68%)
Dec 14, 2010 1.540 1.580 1.450 1.460 197,099 -0.10(-6.41%)
Dec 13, 2010 1.500 1.580 1.500 1.560 188,846 +0.06(+4.00%)
Dec 10, 2010 1.500 1.550 1.500 1.500 98,767 -0.01(-0.66%)
Dec 09, 2010 1.540 1.540 1.470 1.510 96,033 -0.03(-1.95%)
Dec 08, 2010 1.530 1.600 1.492 1.540 119,527 +0.05(+3.36%)
Dec 07, 2010 1.430 1.650 1.430 1.490 231,604 +0.01(+0.68%)
Dec 06, 2010 1.470 1.490 1.420 1.480 210,831 +0.03(+2.07%)
Dec 03, 2010 1.410 1.486 1.400 1.450 145,917 -0.04(-2.68%)
Dec 02, 2010 1.420 1.490 1.370 1.490 101,580 +0.08(+5.67%)
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.