Nautilus Group (NY: NLS )

5.060 USD -0.460 (-8.33%)
Official Closing Price Updated: 6:30 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 1.270 1.340 1.270 1.330 137,349 +0.06(+4.72%)
Sep 29, 2010 1.300 1.320 1.250 1.270 253,453 -0.02(-1.55%)
Sep 28, 2010 1.390 1.400 1.260 1.290 422,057 -0.11(-7.86%)
Sep 27, 2010 1.320 1.480 1.310 1.400 482,134 +0.06(+4.48%)
Sep 24, 2010 1.320 1.390 1.280 1.340 120,471 +0.02(+1.52%)
Sep 23, 2010 1.330 1.340 1.280 1.320 76,087 -0.01(-0.75%)
Sep 22, 2010 1.420 1.420 1.320 1.330 45,433 -0.03(-2.21%)
Sep 21, 2010 1.380 1.380 1.310 1.360 57,318 -0.03(-2.16%)
Sep 20, 2010 1.360 1.410 1.330 1.390 103,591 +0.06(+4.51%)
Sep 17, 2010 1.330 1.410 1.260 1.330 159,623 -0.08(-5.67%)
Sep 15, 2010 1.410 1.440 1.350 1.410 109,500 +0.01(+0.71%)
Sep 14, 2010 1.430 1.440 1.360 1.400 86,335 +0.00(+0.00%)
Sep 13, 2010 1.400 1.420 1.350 1.400 57,618 +0.06(+4.48%)
Sep 10, 2010 1.420 1.420 1.340 1.340 66,830 -0.08(-5.63%)
Sep 09, 2010 1.390 1.420 1.350 1.420 79,487 +0.02(+1.43%)
Sep 08, 2010 1.510 1.510 1.270 1.400 158,544 -0.04(-2.78%)
Sep 07, 2010 1.270 1.550 1.270 1.440 307,807 +0.14(+10.77%)
Sep 03, 2010 1.380 1.400 1.300 1.300 115,728 -0.02(-1.52%)
Sep 02, 2010 1.280 1.320 1.250 1.320 78,449 +0.04(+3.13%)
Sep 01, 2010 1.280 1.370 1.270 1.280 104,864 +0.01(+0.79%)
Aug 31, 2010 1.280 1.310 1.260 1.270 110,685 -0.05(-3.79%)
Aug 30, 2010 1.320 1.410 1.280 1.320 65,602 -0.01(-0.75%)
Aug 27, 2010 1.330 1.380 1.300 1.330 128,221 +0.00(+0.00%)
Aug 26, 2010 1.360 1.380 1.320 1.330 43,534 -0.04(-2.92%)
Aug 25, 2010 1.430 1.430 1.330 1.370 61,360 -0.01(-0.72%)
Aug 24, 2010 1.420 1.420 1.310 1.380 149,581 -0.03(-2.13%)
Aug 23, 2010 1.550 1.560 1.400 1.410 158,886 -0.14(-9.03%)
Aug 20, 2010 1.570 1.600 1.500 1.550 84,042 -0.06(-3.73%)
Aug 19, 2010 1.620 1.650 1.560 1.610 62,115 -0.02(-1.23%)
Aug 18, 2010 1.670 1.690 1.550 1.630 110,276 -0.02(-1.21%)
Aug 17, 2010 1.700 1.700 1.510 1.650 205,835 -0.04(-2.37%)
Aug 16, 2010 1.710 1.760 1.660 1.690 73,529 -0.11(-6.11%)
Aug 13, 2010 1.800 1.880 1.790 1.800 53,599 -0.04(-2.17%)
Aug 12, 2010 1.900 1.930 1.830 1.840 90,093 -0.05(-2.65%)
Aug 11, 2010 1.860 1.910 1.850 1.890 44,711 -0.06(-3.08%)
Aug 10, 2010 1.940 1.970 1.910 1.950 18,464 +0.02(+1.04%)
Aug 09, 2010 2.020 2.020 1.910 1.930 50,823 +0.00(+0.00%)
Aug 06, 2010 1.930 2.000 1.900 1.930 53,243 +0.00(+0.00%)
Aug 05, 2010 1.970 2.000 1.900 1.930 21,431 -0.09(-4.46%)
Aug 04, 2010 1.910 2.020 1.890 2.020 51,269 +0.12(+6.32%)
Aug 03, 2010 1.940 1.940 1.890 1.900 41,129 -0.11(-5.47%)
Aug 02, 2010 2.040 2.040 1.930 2.010 64,579 +0.03(+1.52%)
Jul 30, 2010 1.980 2.020 1.710 1.980 42,245 +0.01(+0.51%)
Jul 29, 2010 1.880 1.970 1.770 1.970 76,393 +0.07(+3.68%)
Jul 28, 2010 1.950 1.950 1.840 1.900 64,910 -0.01(-0.52%)
Jul 27, 2010 1.770 1.920 1.770 1.910 76,487 +0.14(+7.91%)
Jul 26, 2010 1.740 1.800 1.740 1.770 90,235 +0.06(+3.51%)
Jul 23, 2010 1.670 1.780 1.640 1.710 167,654 +0.06(+3.64%)
Jul 22, 2010 1.690 1.690 1.620 1.650 94,095 -0.02(-1.20%)
Jul 21, 2010 1.630 1.680 1.600 1.670 67,360 +0.07(+4.37%)
Jul 20, 2010 1.550 1.650 1.550 1.600 32,049 -0.01(-0.62%)
Jul 19, 2010 1.700 1.700 1.450 1.610 178,346 -0.11(-6.40%)
Jul 16, 2010 1.720 1.819 1.710 1.720 60,644 -0.12(-6.52%)
Jul 15, 2010 1.970 2.080 1.750 1.840 111,853 -0.16(-8.00%)
Jul 14, 2010 1.870 2.190 1.870 2.000 300,919 +0.08(+4.17%)
Jul 13, 2010 1.770 1.920 1.650 1.920 190,594 +0.16(+9.09%)
Jul 12, 2010 1.540 1.920 1.510 1.760 145,552 +0.21(+13.55%)
Jul 09, 2010 1.550 1.550 1.486 1.550 64,057 +0.02(+1.31%)
Jul 08, 2010 1.580 1.580 1.490 1.530 61,290 +0.01(+0.66%)
Jul 07, 2010 1.550 1.600 1.410 1.520 158,437 +0.00(+0.00%)
Jul 06, 2010 1.620 1.890 1.450 1.520 236,430 +0.06(+4.11%)
Jul 02, 2010 1.460 1.500 1.450 1.460 66,628 +0.01(+0.69%)
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.