Nautilus Group (NY: NLS )

16.62 USD -0.97 (-5.51%)
Official Closing Price Updated: 7:27 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 18.90 19.25 18.61 19.15 188,467 +0.25(+1.32%)
Jun 29, 2017 19.05 19.15 18.45 18.90 176,867 -0.15(-0.79%)
Jun 28, 2017 18.70 19.15 18.60 19.05 195,764 +0.45(+2.42%)
Jun 27, 2017 18.80 19.05 18.50 18.60 253,506 -0.20(-1.06%)
Jun 26, 2017 18.45 18.90 18.25 18.80 236,500 +0.45(+2.45%)
Jun 23, 2017 17.10 18.45 17.10 18.35 381,177 +1.25(+7.31%)
Jun 22, 2017 17.15 17.23 16.90 17.10 201,028 -0.10(-0.58%)
Jun 21, 2017 16.95 17.45 16.95 17.20 204,598 +0.20(+1.18%)
Jun 20, 2017 17.25 17.30 16.85 17.00 117,368 -0.35(-2.02%)
Jun 19, 2017 16.85 17.55 16.69 17.35 244,643 +0.45(+2.66%)
Jun 16, 2017 17.65 17.75 16.80 16.90 331,189 -0.95(-5.32%)
Jun 15, 2017 17.70 17.88 17.60 17.85 117,010 +0.00(+0.00%)
Jun 14, 2017 17.85 17.95 17.65 17.85 100,294 +0.00(+0.00%)
Jun 13, 2017 18.15 18.25 17.60 17.85 169,732 -0.25(-1.38%)
Jun 12, 2017 17.85 18.35 17.85 18.10 138,448 +0.25(+1.40%)
Jun 09, 2017 17.75 18.05 17.65 17.85 243,040 +0.10(+0.56%)
Jun 08, 2017 17.60 17.85 17.30 17.75 235,558 +0.20(+1.14%)
Jun 07, 2017 17.80 18.00 17.45 17.55 216,978 -0.20(-1.13%)
Jun 06, 2017 17.95 18.00 17.60 17.75 148,007 -0.30(-1.66%)
Jun 05, 2017 18.90 18.90 17.95 18.05 245,635 -0.85(-4.50%)
Jun 02, 2017 18.65 19.00 18.40 18.90 188,667 +0.30(+1.61%)
Jun 01, 2017 18.15 18.65 18.10 18.60 233,812 +0.45(+2.48%)
May 31, 2017 18.30 18.30 17.80 18.15 255,549 -0.05(-0.27%)
May 30, 2017 18.10 18.35 17.95 18.20 264,026 +0.10(+0.55%)
May 26, 2017 18.05 18.25 17.75 18.10 229,976 +0.00(+0.00%)
May 25, 2017 18.45 18.55 18.10 18.10 105,808 -0.20(-1.09%)
May 24, 2017 18.20 18.40 18.10 18.30 165,380 +0.05(+0.27%)
May 23, 2017 18.40 18.40 18.10 18.25 162,111 -0.04(-0.22%)
May 22, 2017 18.45 18.60 18.15 18.29 154,467 -0.11(-0.60%)
May 19, 2017 18.00 18.60 17.90 18.40 178,743 +0.40(+2.22%)
May 18, 2017 18.00 18.15 17.80 18.00 192,230 +0.00(+0.00%)
May 17, 2017 18.65 18.50 17.95 18.00 256,355 -0.65(-3.49%)
May 16, 2017 18.75 18.75 18.10 18.65 376,710 -0.10(-0.53%)
May 15, 2017 18.80 18.90 18.70 18.75 211,274 -0.05(-0.27%)
May 12, 2017 18.80 19.00 18.60 18.80 350,524 -0.10(-0.53%)
May 11, 2017 18.95 19.05 18.55 18.90 233,545 -0.20(-1.05%)
May 10, 2017 18.95 19.20 18.70 19.10 333,344 +0.15(+0.79%)
May 09, 2017 18.90 19.20 18.89 18.95 352,146 +0.05(+0.26%)
May 08, 2017 19.60 19.80 18.85 18.90 335,854 -0.65(-3.32%)
May 05, 2017 18.85 19.80 18.85 19.55 318,984 +0.70(+3.71%)
May 04, 2017 18.75 18.85 18.35 18.85 585,668 +0.05(+0.27%)
May 03, 2017 19.50 19.75 18.75 18.80 487,910 -0.65(-3.34%)
May 02, 2017 18.35 19.80 18.35 19.45 1,121,426 +1.95(+11.14%)
May 01, 2017 18.20 18.40 17.45 17.50 684,034 -0.70(-3.85%)
Apr 28, 2017 18.50 18.55 18.15 18.20 204,291 -0.30(-1.62%)
Apr 27, 2017 18.65 18.65 18.20 18.50 151,951 -0.10(-0.54%)
Apr 26, 2017 18.05 18.80 18.05 18.60 255,572 +0.60(+3.33%)
Apr 25, 2017 17.80 18.15 17.65 18.00 234,278 +0.40(+2.27%)
Apr 24, 2017 17.70 17.90 17.45 17.60 378,413 +0.15(+0.86%)
Apr 21, 2017 17.50 17.55 17.20 17.45 219,444 -0.05(-0.29%)
Apr 20, 2017 17.60 17.70 17.40 17.50 249,136 +0.05(+0.29%)
Apr 19, 2017 17.35 17.65 17.35 17.45 260,198 +0.15(+0.87%)
Apr 18, 2017 17.20 17.35 16.85 17.30 208,062 +0.05(+0.29%)
Apr 17, 2017 17.00 17.40 17.00 17.25 234,684 +0.25(+1.47%)
Apr 13, 2017 16.95 17.10 16.80 17.00 278,163 -0.05(-0.29%)
Apr 12, 2017 17.15 17.20 16.90 17.05 262,518 -0.15(-0.87%)
Apr 11, 2017 17.00 17.30 16.95 17.20 400,410 +0.15(+0.88%)
Apr 10, 2017 16.80 17.15 16.75 17.05 370,695 +0.25(+1.49%)
Apr 07, 2017 17.20 17.25 16.75 16.80 572,496 -0.35(-2.04%)
Apr 06, 2017 17.75 17.75 16.95 17.15 624,283 -0.55(-3.11%)
Apr 05, 2017 18.05 18.10 17.60 17.70 558,183 -0.25(-1.39%)
Apr 04, 2017 17.95 18.15 17.60 17.95 403,611 -0.10(-0.55%)
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.