Nautilus Group (NY: NLS )

7.000 USD -0.020 (-0.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 1.890 2.010 1.886 2.000 213,825 +0.14(+7.53%)
Jun 29, 2011 1.780 1.950 1.750 1.860 247,645 +0.12(+6.90%)
Jun 28, 2011 1.630 1.760 1.619 1.740 215,572 +0.14(+8.75%)
Jun 27, 2011 1.620 1.690 1.575 1.600 202,098 -0.04(-2.44%)
Jun 24, 2011 1.670 1.700 1.640 1.640 152,274 -0.02(-1.20%)
Jun 23, 2011 1.690 1.710 1.650 1.660 336,643 -0.03(-1.78%)
Jun 22, 2011 1.670 1.730 1.650 1.690 401,566 +0.02(+1.20%)
Jun 21, 2011 1.660 1.700 1.635 1.670 229,422 +0.03(+1.83%)
Jun 20, 2011 1.660 1.661 1.640 1.640 147,095 +0.00(+0.00%)
Jun 17, 2011 1.660 1.694 1.630 1.640 180,169 +0.02(+1.23%)
Jun 16, 2011 1.740 1.750 1.620 1.620 147,050 -0.13(-7.43%)
Jun 15, 2011 1.770 1.800 1.720 1.750 395,583 -0.05(-2.78%)
Jun 14, 2011 1.840 1.850 1.780 1.800 141,284 +0.00(+0.00%)
Jun 13, 2011 1.840 1.880 1.780 1.800 109,949 -0.06(-3.23%)
Jun 10, 2011 1.860 1.900 1.840 1.860 83,945 +0.00(+0.00%)
Jun 09, 2011 1.850 1.900 1.820 1.860 109,567 +0.03(+1.64%)
Jun 08, 2011 1.950 1.960 1.810 1.830 205,458 -0.14(-7.11%)
Jun 07, 2011 2.100 2.100 1.920 1.970 247,172 -0.12(-5.74%)
Jun 06, 2011 2.080 2.170 2.010 2.090 259,423 -0.02(-0.95%)
Jun 03, 2011 2.020 2.130 2.020 2.110 130,996 -0.57(-21.27%)
May 24, 2011 2.740 2.740 2.660 2.680 39,638 -0.02(-0.74%)
May 23, 2011 2.800 2.800 2.670 2.700 138,418 -0.12(-4.26%)
May 20, 2011 2.940 2.950 2.790 2.820 91,330 -0.12(-4.08%)
May 19, 2011 2.990 2.990 2.900 2.940 49,672 -0.03(-1.01%)
May 18, 2011 2.940 2.990 2.940 2.970 40,179 +0.00(+0.00%)
May 17, 2011 3.100 3.140 2.920 2.970 99,394 -0.14(-4.50%)
May 16, 2011 3.140 3.190 3.080 3.110 53,632 -0.07(-2.20%)
May 13, 2011 3.120 3.200 3.080 3.180 92,329 +0.08(+2.58%)
May 12, 2011 3.140 3.140 3.050 3.100 34,771 -0.05(-1.59%)
May 11, 2011 3.160 3.200 3.060 3.150 126,433 -0.03(-0.94%)
May 10, 2011 3.050 3.180 3.050 3.180 117,336 +0.19(+6.35%)
May 09, 2011 2.870 3.020 2.870 2.990 84,053 +0.14(+4.91%)
May 06, 2011 2.880 2.930 2.830 2.850 38,885 +0.05(+1.79%)
May 05, 2011 2.830 2.870 2.780 2.800 140,251 -0.07(-2.44%)
May 04, 2011 2.880 2.880 2.810 2.870 55,651 +0.00(+0.00%)
May 03, 2011 3.070 3.070 2.850 2.870 187,547 -0.18(-5.90%)
May 02, 2011 3.040 3.060 2.980 3.050 207,914 -0.19(-5.86%)
Apr 29, 2011 3.220 3.450 3.000 3.240 645,673 +0.04(+1.25%)
Apr 28, 2011 3.060 3.250 3.060 3.200 218,419 +0.11(+3.56%)
Apr 27, 2011 3.040 3.100 3.000 3.090 63,437 +0.06(+1.98%)
Apr 26, 2011 3.050 3.100 3.020 3.030 66,787 +0.02(+0.66%)
Apr 25, 2011 3.000 3.019 2.881 3.010 71,161 +0.01(+0.33%)
Apr 21, 2011 2.990 3.000 2.960 3.000 56,122 +0.03(+1.01%)
Apr 20, 2011 2.960 2.980 2.910 2.970 105,424 +0.07(+2.41%)
Apr 19, 2011 2.670 2.930 2.640 2.900 135,078 +0.22(+8.21%)
Apr 18, 2011 2.750 2.820 2.640 2.680 67,390 -0.15(-5.30%)
Apr 15, 2011 2.810 2.900 2.790 2.830 51,917 +0.03(+1.07%)
Apr 14, 2011 2.760 2.800 2.730 2.800 70,464 +0.03(+1.08%)
Apr 13, 2011 2.790 2.830 2.730 2.770 52,877 -0.01(-0.36%)
Apr 12, 2011 2.880 2.884 2.610 2.780 104,938 -0.10(-3.47%)
Apr 11, 2011 2.990 2.990 2.810 2.880 46,493 -0.09(-3.03%)
Apr 08, 2011 3.030 3.040 2.840 2.970 73,889 -0.02(-0.67%)
Apr 07, 2011 3.050 3.050 2.900 2.990 50,281 -0.08(-2.61%)
Apr 06, 2011 3.100 3.150 3.000 3.070 47,468 -0.04(-1.29%)
Apr 05, 2011 3.050 3.130 3.050 3.110 64,864 +0.07(+2.30%)
Apr 04, 2011 2.970 3.105 2.910 3.040 94,926 +0.10(+3.40%)
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.