Nautilus Group (NY: NLS )

16.15 USD -0.37 (-2.24%)
Streaming Delayed Price Updated: 1:08 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 6.280 6.665 6.280 6.430 433,200 +0.16(+2.55%)
Oct 30, 2007 6.680 6.710 6.230 6.270 460,500 -0.43(-6.42%)
Oct 29, 2007 6.270 6.710 6.260 6.700 486,300 +0.41(+6.52%)
Oct 26, 2007 6.540 6.590 6.220 6.290 621,600 -0.16(-2.48%)
Oct 25, 2007 6.620 6.720 6.370 6.450 378,600 -0.20(-3.01%)
Oct 24, 2007 6.610 6.690 6.430 6.650 516,100 -0.01(-0.15%)
Oct 23, 2007 6.970 7.130 6.560 6.660 933,500 -0.38(-5.40%)
Oct 22, 2007 6.020 7.100 6.020 7.040 1,439,800 +0.79(+12.64%)
Oct 19, 2007 6.200 7.120 5.360 6.250 3,029,200 -0.05(-0.79%)
Oct 18, 2007 6.290 6.430 6.270 6.300 484,800 +0.03(+0.48%)
Oct 17, 2007 6.380 6.500 6.270 6.270 795,400 +0.01(+0.16%)
Oct 16, 2007 7.000 7.270 6.260 6.260 877,900 -0.77(-10.95%)
Oct 15, 2007 7.760 7.790 6.740 7.030 1,274,300 -0.75(-9.64%)
Oct 12, 2007 8.050 8.090 7.750 7.780 439,400 -0.22(-2.75%)
Oct 11, 2007 8.190 8.340 8.000 8.000 368,400 -0.13(-1.60%)
Oct 10, 2007 8.250 8.390 8.100 8.130 202,100 -0.09(-1.09%)
Oct 09, 2007 8.060 8.440 8.060 8.220 265,300 +0.20(+2.49%)
Oct 08, 2007 8.140 8.300 7.990 8.020 440,200 -0.15(-1.84%)
Oct 05, 2007 8.220 8.280 8.050 8.170 562,000 +0.02(+0.25%)
Oct 04, 2007 8.200 8.300 8.080 8.150 368,100 +0.00(+0.00%)
Oct 03, 2007 8.030 8.240 8.030 8.150 326,800 +0.07(+0.87%)
Oct 02, 2007 8.170 8.250 8.020 8.080 259,200 -0.10(-1.22%)
Oct 01, 2007 7.950 8.200 7.910 8.180 376,400 +0.21(+2.63%)
Sep 28, 2007 7.740 8.140 7.740 7.970 480,100 +0.19(+2.44%)
Sep 27, 2007 7.750 7.990 7.740 7.780 506,300 +0.07(+0.91%)
Sep 26, 2007 7.770 7.900 7.690 7.710 230,100 -0.02(-0.26%)
Sep 25, 2007 7.660 7.830 7.630 7.730 279,800 +0.03(+0.39%)
Sep 24, 2007 8.010 8.280 7.680 7.700 568,900 -0.33(-4.11%)
Sep 21, 2007 8.010 8.200 7.980 8.030 460,300 +0.08(+1.01%)
Sep 20, 2007 8.100 8.230 7.890 7.950 306,100 -0.17(-2.09%)
Sep 19, 2007 8.250 8.430 8.010 8.120 630,000 -0.13(-1.58%)
Sep 18, 2007 8.210 8.300 7.840 8.250 531,500 +0.09(+1.10%)
Sep 17, 2007 8.280 8.310 7.460 8.160 453,900 -0.12(-1.45%)
Sep 14, 2007 8.600 8.600 8.220 8.280 643,700 -0.27(-3.16%)
Sep 13, 2007 8.570 8.625 8.510 8.550 524,400 -0.01(-0.12%)
Sep 12, 2007 8.860 9.050 8.520 8.560 665,900 -0.31(-3.49%)
Sep 11, 2007 8.900 9.090 8.510 8.870 629,300 -0.22(-2.42%)
Sep 10, 2007 9.410 9.450 8.990 9.090 365,800 -0.26(-2.78%)
Sep 07, 2007 9.740 9.761 9.330 9.350 239,100 -0.54(-5.46%)
Sep 06, 2007 9.890 9.890 9.710 9.890 306,300 +0.08(+0.82%)
Sep 05, 2007 9.600 9.880 9.520 9.810 446,600 +0.16(+1.66%)
Sep 04, 2007 9.500 9.830 9.410 9.650 570,300 +0.13(+1.37%)
Aug 31, 2007 9.490 9.620 9.380 9.520 416,000 +0.16(+1.71%)
Aug 30, 2007 8.920 9.410 8.860 9.360 471,000 +0.36(+4.00%)
Aug 29, 2007 8.700 9.010 8.610 9.000 241,800 +0.31(+3.57%)
Aug 28, 2007 8.910 8.920 8.480 8.690 738,100 -0.23(-2.58%)
Aug 27, 2007 9.260 9.380 8.920 8.920 344,500 -0.33(-3.57%)
Aug 24, 2007 9.090 9.660 9.060 9.250 535,400 +0.22(+2.44%)
Aug 23, 2007 9.360 9.400 8.850 9.030 586,400 -0.27(-2.90%)
Aug 22, 2007 9.420 9.450 9.250 9.300 630,100 -0.10(-1.06%)
Aug 21, 2007 9.570 9.680 9.300 9.400 174,400 -0.18(-1.88%)
Aug 20, 2007 9.600 9.640 9.290 9.580 202,300 +0.05(+0.52%)
Aug 17, 2007 9.650 9.700 9.090 9.530 564,300 +0.50(+5.54%)
Aug 16, 2007 9.020 9.430 8.910 9.030 813,500 -0.22(-2.38%)
Aug 15, 2007 9.220 9.460 9.050 9.250 460,600 +0.01(+0.11%)
Aug 14, 2007 9.390 9.750 9.220 9.240 454,600 +0.01(+0.11%)
Aug 13, 2007 9.720 9.830 8.920 9.230 1,253,100 -0.49(-5.04%)
Aug 10, 2007 10.22 10.34 9.520 9.720 783,293 -0.57(-5.54%)
Aug 09, 2007 9.860 10.41 9.720 10.29 1,433,656 +0.63(+6.52%)
Aug 08, 2007 9.410 10.01 9.250 9.660 845,000 +0.36(+3.87%)
Aug 07, 2007 9.090 9.400 8.950 9.300 623,600 +0.19(+2.09%)
Aug 06, 2007 9.190 9.190 8.600 9.110 688,500 +0.40(+4.59%)
Aug 03, 2007 8.850 9.540 8.690 8.710 786,500 -0.83(-8.70%)
Aug 02, 2007 9.430 9.737 9.210 9.540 836,000 +0.04(+0.42%)
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.