Nautilus Group (NY: NLS )

19.01 USD -0.35 (-1.81%)
Streaming Delayed Price Updated: 1:40 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 2.130 2.240 2.010 2.210 211,643 +0.11(+5.24%)
Dec 30, 2008 2.010 2.160 2.000 2.100 120,744 +0.11(+5.53%)
Dec 29, 2008 1.780 2.000 1.750 1.990 172,075 +0.19(+10.56%)
Dec 26, 2008 1.890 1.890 1.760 1.800 47,972 -0.05(-2.70%)
Dec 24, 2008 1.750 1.860 1.720 1.850 52,898 +0.13(+7.56%)
Dec 23, 2008 1.960 2.060 1.720 1.720 291,851 -0.22(-11.34%)
Dec 22, 2008 2.010 2.090 1.830 1.940 194,197 -0.06(-3.00%)
Dec 19, 2008 2.080 2.370 1.900 2.000 462,205 +0.00(+0.00%)
Dec 18, 2008 1.860 2.000 1.750 2.000 143,890 +0.14(+7.53%)
Dec 17, 2008 2.030 2.030 1.750 1.860 167,413 -0.26(-12.26%)
Dec 16, 2008 1.890 2.130 1.780 2.120 115,893 +0.28(+15.22%)
Dec 15, 2008 2.160 2.170 1.810 1.840 114,712 -0.30(-14.02%)
Dec 12, 2008 2.150 2.220 2.050 2.140 112,563 -0.10(-4.46%)
Dec 11, 2008 2.280 2.420 2.160 2.240 191,116 -0.09(-3.86%)
Dec 10, 2008 2.250 2.360 2.140 2.330 60,445 +0.09(+4.02%)
Dec 09, 2008 2.300 2.610 2.200 2.240 147,467 -0.15(-6.28%)
Dec 08, 2008 2.310 2.390 2.160 2.390 130,994 +0.16(+7.17%)
Dec 05, 2008 2.150 2.340 1.910 2.230 186,935 -0.02(-0.89%)
Dec 04, 2008 2.230 2.460 2.180 2.250 67,119 -0.03(-1.32%)
Dec 03, 2008 2.140 2.290 1.950 2.280 110,738 +0.20(+9.62%)
Dec 02, 2008 2.070 2.390 1.800 2.080 170,266 +0.14(+7.22%)
Dec 01, 2008 2.830 2.830 1.940 1.940 175,824 -1.00(-34.01%)
Nov 28, 2008 2.660 2.940 2.650 2.940 58,800 +0.19(+6.91%)
Nov 26, 2008 2.330 2.780 2.230 2.750 148,908 +0.31(+12.70%)
Nov 25, 2008 2.720 2.720 2.310 2.440 208,906 -0.26(-9.63%)
Nov 24, 2008 2.330 2.800 2.250 2.700 358,363 +0.33(+13.92%)
Nov 21, 2008 2.110 2.370 1.900 2.370 265,942 +0.31(+15.05%)
Nov 20, 2008 1.860 2.340 1.810 2.060 315,279 +0.16(+8.42%)
Nov 19, 2008 1.910 1.950 1.770 1.900 180,212 +0.00(+0.00%)
Nov 18, 2008 1.750 1.940 1.670 1.900 200,938 +0.15(+8.57%)
Nov 17, 2008 1.660 1.790 1.660 1.750 110,245 +0.07(+4.17%)
Nov 14, 2008 1.800 1.990 1.680 1.680 197,787 -0.16(-8.70%)
Nov 13, 2008 2.010 2.010 1.730 1.840 359,131 -0.14(-7.07%)
Nov 12, 2008 2.270 2.300 1.980 1.980 425,841 -0.32(-13.91%)
Nov 11, 2008 2.440 2.440 2.225 2.300 374,650 -0.11(-4.56%)
Nov 10, 2008 2.400 2.460 2.250 2.410 263,725 +0.05(+2.12%)
Nov 07, 2008 2.260 2.400 2.200 2.360 227,751 +0.14(+6.31%)
Nov 06, 2008 2.080 2.420 2.010 2.220 173,131 +0.16(+7.77%)
Nov 05, 2008 2.790 2.790 2.030 2.060 247,665 -0.25(-10.82%)
Nov 04, 2008 2.540 2.540 2.290 2.310 195,326 -0.16(-6.48%)
Nov 03, 2008 2.450 2.560 2.400 2.470 212,807 +0.03(+1.23%)
Oct 31, 2008 2.470 2.480 2.350 2.440 219,528 -0.05(-2.01%)
Oct 30, 2008 2.470 2.550 2.390 2.490 160,607 +0.16(+6.87%)
Oct 29, 2008 2.110 2.360 2.090 2.330 255,091 +0.26(+12.56%)
Oct 28, 2008 2.310 2.350 1.970 2.070 288,905 -0.23(-10.00%)
Oct 27, 2008 2.520 2.630 2.300 2.300 134,069 -0.35(-13.21%)
Oct 24, 2008 2.470 2.730 2.450 2.650 156,665 -0.10(-3.64%)
Oct 23, 2008 3.070 3.070 2.700 2.750 193,387 -0.28(-9.24%)
Oct 22, 2008 3.090 3.190 3.000 3.030 99,691 -0.17(-5.31%)
Oct 21, 2008 3.320 3.380 3.200 3.200 133,598 -0.21(-6.16%)
Oct 20, 2008 3.420 3.440 3.200 3.410 116,060 -0.03(-0.87%)
Oct 17, 2008 2.990 3.500 2.950 3.440 320,236 +0.27(+8.52%)
Oct 16, 2008 3.110 3.220 2.790 3.170 335,673 +0.32(+11.23%)
Oct 15, 2008 3.240 3.240 2.750 2.850 362,190 -0.40(-12.31%)
Oct 14, 2008 3.420 3.460 3.210 3.250 188,731 -0.02(-0.61%)
Oct 13, 2008 3.490 3.620 2.970 3.270 311,901 -0.02(-0.61%)
Oct 10, 2008 2.780 3.300 2.580 3.290 369,192 +0.36(+12.29%)
Oct 09, 2008 3.410 3.560 2.930 2.930 407,642 -0.43(-12.80%)
Oct 08, 2008 2.820 3.460 2.820 3.360 464,305 +0.41(+13.90%)
Oct 07, 2008 3.610 3.850 2.700 2.950 463,337 -0.68(-18.73%)
Oct 06, 2008 3.850 3.980 3.500 3.630 328,616 -0.39(-9.70%)
Oct 03, 2008 4.310 4.400 3.910 4.020 0 -0.20(-4.74%)
Oct 02, 2008 4.450 4.540 4.210 4.220 251,327 -0.28(-6.22%)
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.