Nautilus Group (NY: NLS )

19.36 USD +0.30 (+1.57%)
Official Closing Price Updated: 7:49 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 10.88 11.09 10.71 11.09 216,950 +0.25(+2.31%)
Jun 27, 2014 10.58 10.85 10.42 10.84 447,820 +0.24(+2.26%)
Jun 26, 2014 10.90 10.97 10.58 10.60 107,498 -0.30(-2.75%)
Jun 25, 2014 10.72 10.91 10.72 10.90 100,652 +0.14(+1.30%)
Jun 24, 2014 10.85 10.97 10.64 10.76 187,218 -0.05(-0.46%)
Jun 23, 2014 10.90 10.96 10.71 10.81 200,324 -0.04(-0.37%)
Jun 20, 2014 10.73 10.98 10.70 10.85 241,830 +0.12(+1.12%)
Jun 19, 2014 10.92 11.03 10.64 10.73 117,957 -0.20(-1.83%)
Jun 18, 2014 10.82 10.93 10.63 10.93 124,025 +0.18(+1.67%)
Jun 17, 2014 10.92 10.92 10.70 10.75 238,158 -0.13(-1.19%)
Jun 16, 2014 10.81 10.91 10.65 10.88 138,085 +0.09(+0.83%)
Jun 13, 2014 11.00 11.00 10.64 10.79 159,348 -0.13(-1.19%)
Jun 12, 2014 11.20 11.20 10.92 10.92 117,689 -0.29(-2.59%)
Jun 11, 2014 11.46 11.49 11.10 11.21 86,701 -0.28(-2.44%)
Jun 10, 2014 11.45 11.53 11.27 11.49 140,496 +0.20(+1.77%)
Jun 06, 2014 11.29 11.66 11.13 11.29 179,530 +0.02(+0.18%)
Jun 05, 2014 11.00 11.32 10.90 11.27 203,336 +0.24(+2.18%)
Jun 04, 2014 11.00 11.13 10.85 11.03 232,779 +0.03(+0.27%)
Jun 03, 2014 10.79 11.05 10.63 11.00 359,445 +0.24(+2.23%)
Jun 02, 2014 10.79 10.79 10.39 10.76 301,634 -0.07(-0.65%)
May 30, 2014 10.95 11.06 10.61 10.83 188,111 -0.07(-0.64%)
May 29, 2014 11.01 11.07 10.74 10.90 222,228 -0.02(-0.18%)
May 28, 2014 11.27 11.33 10.85 10.92 451,139 -0.77(-6.59%)
May 27, 2014 11.83 11.92 11.62 11.69 266,146 -0.08(-0.68%)
May 23, 2014 11.80 11.77 11.77 11.77 150,300 -0.16(-1.30%)
May 22, 2014 11.56 11.99 11.51 11.93 136,853 +0.46(+3.97%)
May 21, 2014 11.30 11.53 11.10 11.47 185,752 +0.26(+2.32%)
May 20, 2014 11.37 11.43 11.02 11.21 294,572 -0.25(-2.18%)
May 19, 2014 11.46 11.63 11.28 11.46 274,959 +0.00(+0.00%)
May 16, 2014 11.22 11.49 11.15 11.46 136,981 +0.27(+2.41%)
May 15, 2014 11.29 11.42 11.00 11.19 331,208 -0.12(-1.06%)
May 14, 2014 11.49 11.69 11.30 11.31 449,695 -0.03(-0.26%)
May 13, 2014 11.20 11.50 11.10 11.34 413,457 +0.07(+0.62%)
May 12, 2014 11.24 11.65 11.20 11.27 814,533 +0.15(+1.35%)
May 09, 2014 10.80 11.29 10.71 11.12 417,966 +0.12(+1.09%)
May 08, 2014 10.95 11.19 10.78 11.00 848,643 +0.00(+0.00%)
May 07, 2014 9.850 11.04 9.800 11.00 992,140 +1.21(+12.36%)
May 06, 2014 9.310 10.08 9.310 9.790 1,590,107 +0.93(+10.50%)
May 05, 2014 8.300 8.940 8.215 8.860 414,266 +0.51(+6.11%)
May 02, 2014 8.430 8.580 8.260 8.350 327,934 -0.07(-0.83%)
May 01, 2014 8.350 8.450 8.230 8.420 210,236 +0.09(+1.08%)
Apr 30, 2014 8.240 8.410 8.220 8.330 203,536 +0.03(+0.36%)
Apr 29, 2014 8.520 8.560 8.290 8.300 142,975 -0.20(-2.35%)
Apr 28, 2014 8.310 8.510 8.210 8.500 180,047 +0.20(+2.41%)
Apr 25, 2014 8.350 8.357 8.170 8.300 128,767 -0.13(-1.54%)
Apr 24, 2014 8.330 8.488 8.100 8.430 190,077 +0.21(+2.55%)
Apr 23, 2014 8.380 8.420 8.170 8.220 136,998 -0.20(-2.38%)
Apr 22, 2014 8.290 8.490 8.270 8.420 118,414 +0.12(+1.45%)
Apr 21, 2014 8.310 8.350 8.110 8.300 95,116 -0.06(-0.72%)
Apr 17, 2014 8.380 8.360 8.360 8.360 195,200 -0.03(-0.36%)
Apr 16, 2014 8.290 8.420 8.130 8.390 114,076 +0.16(+1.94%)
Apr 15, 2014 8.260 8.320 7.940 8.230 206,593 -0.05(-0.60%)
Apr 14, 2014 8.480 8.490 8.160 8.280 151,458 -0.14(-1.66%)
Apr 11, 2014 8.500 8.620 8.340 8.420 163,359 -0.14(-1.64%)
Apr 10, 2014 8.850 8.860 8.500 8.560 156,434 -0.33(-3.71%)
Apr 09, 2014 8.900 8.958 8.700 8.890 139,435 +0.03(+0.34%)
Apr 08, 2014 8.740 8.920 8.690 8.860 130,575 +0.14(+1.61%)
Apr 07, 2014 9.030 9.040 8.570 8.720 249,907 -0.29(-3.22%)
Apr 04, 2014 9.380 9.410 8.870 9.010 199,057 -0.27(-2.91%)
Apr 03, 2014 9.550 9.550 9.120 9.280 198,389 -0.24(-2.52%)
Apr 02, 2014 9.520 9.760 9.380 9.520 220,650 -0.19(-1.96%)
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.