Nautilus Group (NY: NLS )

22.97 USD UNCHANGED
Streaming Delayed Price Updated: 4:32 AM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 1.920 2.030 2.030 2.030 143,600 +0.09(+4.64%)
Dec 30, 2009 1.860 1.940 1.820 1.940 144,198 +0.04(+2.11%)
Dec 29, 2009 1.880 1.930 1.850 1.900 56,592 -0.01(-0.52%)
Dec 28, 2009 1.890 1.930 1.878 1.910 64,489 -0.01(-0.52%)
Dec 24, 2009 1.920 1.950 1.880 1.920 9,028 -0.01(-0.52%)
Dec 23, 2009 1.960 1.990 1.880 1.930 40,687 -0.04(-2.03%)
Dec 22, 2009 1.980 2.020 1.930 1.970 62,184 -0.06(-2.96%)
Dec 21, 2009 2.220 2.220 1.950 2.030 146,097 -0.15(-6.88%)
Dec 18, 2009 1.920 2.180 1.870 2.180 318,925 +0.33(+17.84%)
Dec 17, 2009 1.840 1.890 1.790 1.850 95,508 +0.00(+0.00%)
Dec 16, 2009 1.830 1.850 1.760 1.850 91,296 +0.03(+1.65%)
Dec 15, 2009 1.900 1.920 1.820 1.820 91,077 -0.06(-3.19%)
Dec 14, 2009 1.850 1.910 1.830 1.880 87,575 -0.12(-6.00%)
Dec 11, 2009 2.000 2.030 1.890 2.000 29,067 +0.03(+1.52%)
Dec 10, 2009 2.010 2.050 1.970 1.970 48,492 -0.08(-3.90%)
Dec 09, 2009 1.980 2.050 1.960 2.050 39,233 +0.04(+1.99%)
Dec 08, 2009 2.040 2.090 2.000 2.010 23,821 -0.03(-1.47%)
Dec 07, 2009 2.040 2.110 2.000 2.040 71,360 -0.03(-1.45%)
Dec 04, 2009 2.020 2.070 1.990 2.070 37,066 +0.01(+0.49%)
Dec 03, 2009 2.060 2.100 2.030 2.060 107,770 -0.05(-2.37%)
Dec 02, 2009 2.060 2.210 2.030 2.110 389,062 +0.08(+3.94%)
Dec 01, 2009 1.990 2.070 1.930 2.030 100,598 +0.10(+5.18%)
Nov 30, 2009 2.000 2.000 1.880 1.930 65,080 -0.01(-0.52%)
Nov 27, 2009 1.890 1.940 1.850 1.940 37,039 -0.01(-0.51%)
Nov 25, 2009 1.950 1.960 1.850 1.950 56,743 -0.01(-0.51%)
Nov 24, 2009 1.890 1.960 1.810 1.960 41,010 +0.06(+3.16%)
Nov 23, 2009 1.940 1.940 1.820 1.900 32,688 +0.00(+0.00%)
Nov 20, 2009 1.940 1.940 1.780 1.900 60,699 -0.05(-2.56%)
Nov 19, 2009 1.950 1.980 1.850 1.950 100,233 +0.00(+0.00%)
Nov 18, 2009 1.980 2.000 1.920 1.950 55,359 -0.03(-1.52%)
Nov 17, 2009 1.960 1.980 1.930 1.980 53,958 -0.01(-0.50%)
Nov 16, 2009 1.970 2.000 1.940 1.990 40,894 +0.02(+1.02%)
Nov 13, 2009 1.960 2.040 1.920 1.970 79,831 +0.01(+0.51%)
Nov 12, 2009 1.900 1.987 1.900 1.960 24,996 +0.05(+2.62%)
Nov 11, 2009 1.930 1.940 1.890 1.910 36,148 -0.02(-1.04%)
Nov 10, 2009 1.960 2.120 1.850 1.930 90,050 -0.21(-9.81%)
Nov 09, 2009 1.910 2.175 1.900 2.140 170,317 +0.24(+12.63%)
Nov 06, 2009 2.030 2.060 1.900 1.900 129,770 -0.20(-9.52%)
Nov 05, 2009 1.910 2.100 1.851 2.100 64,781 +0.26(+14.13%)
Nov 04, 2009 1.910 1.930 1.840 1.840 8,020 -0.05(-2.65%)
Nov 03, 2009 1.810 1.890 1.710 1.890 25,841 +0.13(+7.39%)
Nov 02, 2009 1.800 1.840 1.750 1.760 28,763 -0.03(-1.68%)
Oct 30, 2009 1.900 1.940 1.672 1.790 70,788 -0.11(-5.79%)
Oct 29, 2009 1.940 1.940 1.600 1.900 76,400 +0.23(+13.77%)
Oct 28, 2009 1.810 1.820 1.670 1.670 86,830 -0.15(-8.24%)
Oct 27, 2009 1.980 1.990 1.820 1.820 103,124 -0.19(-9.45%)
Oct 26, 2009 2.080 2.230 2.010 2.010 168,871 -0.07(-3.37%)
Oct 23, 2009 2.050 2.080 1.970 2.080 78,377 +0.06(+2.97%)
Oct 22, 2009 2.030 2.030 1.950 2.020 40,562 -0.02(-0.98%)
Oct 21, 2009 2.110 2.110 2.010 2.040 49,223 -0.08(-3.77%)
Oct 20, 2009 2.021 2.120 2.020 2.120 71,397 +0.02(+0.95%)
Oct 19, 2009 2.080 2.100 1.970 2.100 134,980 +0.01(+0.48%)
Oct 16, 2009 2.140 2.158 2.090 2.090 43,394 -0.10(-4.57%)
Oct 15, 2009 2.120 2.230 2.120 2.190 129,836 -0.01(-0.45%)
Oct 14, 2009 2.200 2.250 2.050 2.200 159,954 +0.07(+3.29%)
Oct 13, 2009 2.040 2.130 1.950 2.130 217,846 +0.04(+1.91%)
Oct 12, 2009 2.100 2.470 1.970 2.090 636,720 -0.17(-7.52%)
Oct 09, 2009 1.650 2.350 1.640 2.260 1,288,137 +0.60(+36.14%)
Oct 08, 2009 1.750 1.770 1.660 1.660 117,300 -0.04(-2.35%)
Oct 07, 2009 1.690 1.700 1.620 1.700 49,083 +0.04(+2.41%)
Oct 06, 2009 1.620 1.700 1.610 1.660 40,587 +0.04(+2.47%)
Oct 05, 2009 1.700 1.700 1.620 1.620 52,678 -0.07(-4.14%)
Oct 02, 2009 1.730 1.740 1.590 1.690 69,207 -0.01(-0.59%)
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.