Nautilus Group (NY: NLS )

19.24 USD -0.12 (-0.62%)
Streaming Delayed Price Updated: 7:12 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 9.500 9.780 9.160 9.270 1,612,683 +0.36(+4.04%)
Jun 29, 2020 8.500 9.160 8.330 8.910 1,336,948 +0.50(+5.95%)
Jun 26, 2020 8.520 8.715 8.260 8.410 4,387,000 -0.15(-1.75%)
Jun 25, 2020 8.380 8.750 8.260 8.560 1,104,866 +0.03(+0.35%)
Jun 24, 2020 8.470 8.700 7.960 8.530 1,019,594 +0.00(+0.00%)
Jun 23, 2020 8.490 8.710 8.330 8.530 986,532 +0.17(+2.03%)
Jun 22, 2020 8.240 8.590 8.010 8.360 774,975 +0.21(+2.58%)
Jun 19, 2020 8.440 8.660 8.030 8.150 1,247,600 -0.09(-1.09%)
Jun 18, 2020 7.400 8.320 7.300 8.240 2,251,154 +0.73(+9.72%)
Jun 17, 2020 7.030 7.910 7.020 7.510 2,079,801 +0.57(+8.21%)
Jun 16, 2020 6.840 7.030 6.630 6.940 1,093,092 +0.22(+3.27%)
Jun 15, 2020 6.580 6.920 6.500 6.720 675,182 +0.02(+0.30%)
Jun 12, 2020 6.870 6.926 6.420 6.700 1,241,900 +0.13(+1.98%)
Jun 11, 2020 6.870 7.130 6.485 6.570 1,880,488 -0.70(-9.63%)
Jun 10, 2020 6.550 7.450 6.379 7.270 2,872,662 +0.63(+9.49%)
Jun 09, 2020 6.800 6.800 6.460 6.640 1,311,092 -0.22(-3.21%)
Jun 08, 2020 7.090 7.120 6.840 6.860 878,759 -0.11(-1.58%)
Jun 05, 2020 7.090 7.340 6.795 6.970 1,588,900 -0.01(-0.14%)
Jun 04, 2020 7.220 7.220 6.650 6.980 1,704,762 -0.25(-3.46%)
Jun 03, 2020 7.200 7.469 7.020 7.230 1,070,034 +0.06(+0.84%)
Jun 02, 2020 7.380 7.630 6.861 7.170 1,821,059 -0.11(-1.51%)
Jun 01, 2020 6.100 7.350 6.090 7.280 3,706,913 +1.17(+19.15%)
May 29, 2020 5.970 6.222 5.850 6.110 1,166,600 +0.12(+2.00%)
May 28, 2020 5.890 6.120 5.630 5.990 1,260,092 +0.08(+1.35%)
May 27, 2020 5.810 5.950 5.600 5.910 704,559 +0.07(+1.20%)
May 26, 2020 6.000 6.160 5.810 5.840 884,122 -0.16(-2.67%)
May 22, 2020 6.170 6.240 5.760 6.000 1,225,300 -0.34(-5.36%)
May 21, 2020 6.100 6.420 5.510 6.340 1,085,455 +0.23(+3.76%)
May 20, 2020 6.100 6.480 5.950 6.110 1,324,875 +0.15(+2.52%)
May 19, 2020 5.830 6.140 5.730 5.960 986,094 +0.11(+1.88%)
May 18, 2020 5.820 6.100 5.770 5.850 1,397,772 -0.33(-5.34%)
May 15, 2020 5.860 6.190 5.761 6.180 1,249,600 +0.28(+4.75%)
May 14, 2020 5.530 6.070 5.350 5.900 1,039,524 +0.26(+4.61%)
May 13, 2020 5.730 5.770 5.150 5.640 1,373,993 -0.08(-1.40%)
May 12, 2020 5.850 6.170 5.660 5.720 1,273,060 -0.11(-1.89%)
May 11, 2020 5.380 6.000 5.270 5.830 1,131,016 +0.39(+7.17%)
May 08, 2020 5.460 5.560 5.328 5.440 820,600 +0.09(+1.68%)
May 07, 2020 5.620 5.740 5.325 5.350 1,406,842 +0.12(+2.29%)
May 06, 2020 6.750 6.790 5.000 5.230 3,822,900 -1.41(-21.23%)
May 05, 2020 6.080 6.700 6.010 6.640 2,054,760 +0.62(+10.30%)
May 04, 2020 5.800 6.180 5.770 6.020 940,075 +0.16(+2.73%)
May 01, 2020 6.340 6.460 5.790 5.860 1,193,100 -0.63(-9.71%)
Apr 30, 2020 6.080 6.590 5.860 6.490 900,791 +0.38(+6.22%)
Apr 29, 2020 5.950 6.470 5.901 6.110 1,354,516 +0.13(+2.17%)
Apr 28, 2020 5.920 6.190 5.460 5.980 1,355,668 -0.01(-0.17%)
Apr 27, 2020 6.560 6.790 5.810 5.990 1,769,543 -0.50(-7.70%)
Apr 24, 2020 6.110 6.600 6.110 6.490 1,896,400 +0.38(+6.22%)
Apr 23, 2020 6.360 6.850 5.830 6.110 3,868,818 +0.33(+5.71%)
Apr 22, 2020 5.170 5.900 5.100 5.780 2,126,784 +0.74(+14.68%)
Apr 21, 2020 4.600 5.290 4.550 5.040 1,860,443 +0.41(+8.86%)
Apr 20, 2020 5.000 5.169 4.600 4.630 1,092,189 -0.42(-8.32%)
Apr 17, 2020 4.750 5.050 4.530 5.050 1,280,900 -0.08(-1.56%)
Apr 16, 2020 5.340 5.490 5.010 5.130 1,577,201 -0.34(-6.22%)
Apr 15, 2020 4.490 5.490 4.310 5.470 2,779,590 +0.76(+16.14%)
Apr 14, 2020 5.000 5.380 4.570 4.710 2,952,745 -0.13(-2.69%)
Apr 13, 2020 3.850 4.950 3.780 4.840 7,392,154 +1.08(+28.72%)
Apr 09, 2020 2.640 4.000 2.640 3.760 7,112,800 +1.36(+56.67%)
Apr 08, 2020 2.240 2.480 2.240 2.400 1,684,402 +0.18(+8.11%)
Apr 07, 2020 2.470 2.560 2.160 2.220 1,067,902 -0.19(-7.88%)
Apr 06, 2020 2.600 2.610 2.330 2.410 695,825 -0.07(-2.82%)
Apr 03, 2020 2.400 2.570 2.290 2.480 472,600 +0.02(+0.81%)
Apr 02, 2020 2.780 2.880 2.380 2.460 713,936 -0.25(-9.23%)
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.