Nautilus Group (NY: NLS )

16.58 USD -0.65 (-3.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 17.20 17.20 16.21 16.58 1,105,900 -0.65(-3.77%)
Apr 08, 2021 16.50 17.24 16.27 17.23 1,412,801 +1.07(+6.62%)
Apr 07, 2021 16.22 16.54 15.85 16.16 553,153 -0.18(-1.10%)
Apr 06, 2021 16.17 16.69 16.05 16.34 884,920 +0.19(+1.18%)
Apr 05, 2021 16.48 16.64 15.54 16.15 997,245 -0.15(-0.92%)
Apr 01, 2021 16.01 16.79 15.86 16.30 1,205,800 +0.66(+4.22%)
Mar 31, 2021 15.39 15.87 15.25 15.64 1,083,435 +0.40(+2.62%)
Mar 30, 2021 14.86 15.28 14.43 15.24 773,088 +0.47(+3.18%)
Mar 29, 2021 15.23 15.71 14.35 14.77 1,217,767 -0.36(-2.38%)
Mar 26, 2021 15.60 15.93 14.09 15.13 1,795,800 -0.36(-2.32%)
Mar 25, 2021 15.00 15.60 14.41 15.49 2,496,037 +0.26(+1.71%)
Mar 24, 2021 16.63 16.81 15.20 15.23 4,688,294 -1.13(-6.91%)
Mar 23, 2021 17.29 17.75 16.27 16.36 1,592,922 -1.05(-6.03%)
Mar 22, 2021 18.45 18.46 16.32 17.41 4,388,462 -0.79(-4.34%)
Mar 19, 2021 18.72 19.40 18.15 18.20 2,268,700 -0.48(-2.57%)
Mar 18, 2021 20.35 21.78 18.48 18.68 2,947,014 -2.26(-10.79%)
Mar 17, 2021 20.76 21.42 19.82 20.94 1,207,271 -0.41(-1.92%)
Mar 16, 2021 21.42 21.85 20.41 21.35 1,283,276 -0.05(-0.23%)
Mar 15, 2021 19.82 21.60 19.42 21.40 2,238,391 +1.74(+8.85%)
Mar 12, 2021 19.24 19.66 18.55 19.66 1,131,600 +0.02(+0.10%)
Mar 11, 2021 19.29 19.72 18.92 19.64 1,390,534 +0.94(+5.03%)
Mar 10, 2021 19.38 20.02 18.62 18.70 1,353,414 -0.24(-1.27%)
Mar 09, 2021 19.37 19.78 18.79 18.94 1,250,732 +0.53(+2.88%)
Mar 08, 2021 19.34 20.29 18.15 18.41 1,512,539 -0.95(-4.91%)
Mar 05, 2021 18.70 19.50 17.13 19.36 2,706,500 +0.30(+1.57%)
Mar 04, 2021 18.94 19.87 18.18 19.06 1,771,836 -0.22(-1.14%)
Mar 03, 2021 20.50 20.65 19.02 19.28 2,051,036 -1.15(-5.63%)
Mar 02, 2021 19.77 21.50 19.50 20.43 4,069,214 +1.28(+6.68%)
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.