Nautilus Group (NY: NLS )

17.20 USD +0.81 (+4.94%)
Official Closing Price Updated: 7:26 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 3.220 3.450 3.000 3.240 645,673 +0.04(+1.25%)
Apr 28, 2011 3.060 3.250 3.060 3.200 218,419 +0.11(+3.56%)
Apr 27, 2011 3.040 3.100 3.000 3.090 63,437 +0.06(+1.98%)
Apr 26, 2011 3.050 3.100 3.020 3.030 66,787 +0.02(+0.66%)
Apr 25, 2011 3.000 3.019 2.881 3.010 71,161 +0.01(+0.33%)
Apr 21, 2011 2.990 3.000 2.960 3.000 56,122 +0.03(+1.01%)
Apr 20, 2011 2.960 2.980 2.910 2.970 105,424 +0.07(+2.41%)
Apr 19, 2011 2.670 2.930 2.640 2.900 135,078 +0.22(+8.21%)
Apr 18, 2011 2.750 2.820 2.640 2.680 67,390 -0.15(-5.30%)
Apr 15, 2011 2.810 2.900 2.790 2.830 51,917 +0.03(+1.07%)
Apr 14, 2011 2.760 2.800 2.730 2.800 70,464 +0.03(+1.08%)
Apr 13, 2011 2.790 2.830 2.730 2.770 52,877 -0.01(-0.36%)
Apr 12, 2011 2.880 2.884 2.610 2.780 104,938 -0.10(-3.47%)
Apr 11, 2011 2.990 2.990 2.810 2.880 46,493 -0.09(-3.03%)
Apr 08, 2011 3.030 3.040 2.840 2.970 73,889 -0.02(-0.67%)
Apr 07, 2011 3.050 3.050 2.900 2.990 50,281 -0.08(-2.61%)
Apr 06, 2011 3.100 3.150 3.000 3.070 47,468 -0.04(-1.29%)
Apr 05, 2011 3.050 3.130 3.050 3.110 64,864 +0.07(+2.30%)
Apr 04, 2011 2.970 3.105 2.910 3.040 94,926 +0.10(+3.40%)
Apr 01, 2011 2.910 3.090 2.910 2.940 214,818 +0.05(+1.73%)
Mar 31, 2011 2.850 2.890 2.810 2.890 61,048 +0.01(+0.35%)
Mar 30, 2011 2.760 2.950 2.760 2.880 93,947 +0.13(+4.73%)
Mar 29, 2011 2.750 2.810 2.710 2.750 59,150 -0.01(-0.36%)
Mar 28, 2011 2.910 2.920 2.760 2.760 53,575 -0.12(-4.17%)
Mar 25, 2011 2.800 2.980 2.770 2.880 105,787 +0.11(+3.97%)
Mar 24, 2011 2.800 2.853 2.700 2.770 62,680 -0.02(-0.72%)
Mar 23, 2011 2.850 2.890 2.770 2.790 105,685 -0.08(-2.79%)
Mar 22, 2011 2.960 2.979 2.860 2.870 57,300 -0.07(-2.38%)
Mar 21, 2011 2.980 2.990 2.940 2.940 71,607 +0.06(+2.08%)
Mar 18, 2011 2.880 2.940 2.830 2.880 66,743 +0.05(+1.77%)
Mar 17, 2011 2.940 2.940 2.700 2.830 64,924 +0.03(+1.07%)
Mar 16, 2011 2.950 2.990 2.790 2.800 113,351 -0.16(-5.41%)
Mar 15, 2011 3.000 3.190 2.960 2.960 325,902 -0.23(-7.21%)
Mar 14, 2011 3.100 3.200 3.091 3.190 259,362 +0.06(+1.92%)
Mar 11, 2011 2.910 3.160 2.900 3.130 363,060 +0.15(+5.03%)
Mar 10, 2011 2.970 3.100 2.910 2.980 375,456 -0.25(-7.74%)
Mar 09, 2011 2.960 3.304 2.801 3.230 759,675 +0.42(+14.95%)
Mar 08, 2011 2.690 2.990 2.690 2.810 367,790 +0.07(+2.55%)
Mar 07, 2011 2.770 2.800 2.690 2.740 159,616 -0.04(-1.44%)
Mar 04, 2011 2.600 2.780 2.550 2.780 161,654 +0.21(+8.17%)
Mar 03, 2011 2.560 2.600 2.560 2.570 42,067 +0.06(+2.39%)
Mar 02, 2011 2.600 2.600 2.500 2.510 64,818 -0.07(-2.71%)
Mar 01, 2011 2.700 2.740 2.564 2.580 180,548 -0.08(-3.01%)
Feb 28, 2011 2.680 2.720 2.580 2.660 97,499 +0.03(+1.14%)
Feb 25, 2011 2.380 2.669 2.380 2.630 190,157 +0.25(+10.50%)
Feb 24, 2011 2.250 2.430 2.250 2.380 54,123 +0.11(+4.85%)
Feb 23, 2011 2.350 2.440 2.160 2.270 214,098 -0.13(-5.42%)
Feb 22, 2011 2.600 2.640 2.340 2.400 186,342 -0.20(-7.69%)
Feb 18, 2011 2.670 2.740 2.550 2.600 41,580 -0.03(-1.14%)
Feb 17, 2011 2.520 2.670 2.460 2.630 83,053 +0.06(+2.33%)
Feb 16, 2011 2.560 2.770 2.560 2.570 108,726 -0.02(-0.77%)
Feb 15, 2011 2.720 2.770 2.560 2.590 84,084 -0.14(-5.13%)
Feb 14, 2011 2.720 2.760 2.650 2.730 136,101 +0.05(+1.87%)
Feb 11, 2011 2.670 2.740 2.632 2.680 80,931 +0.01(+0.37%)
Feb 10, 2011 2.680 2.710 2.620 2.670 42,526 +0.02(+0.75%)
Feb 09, 2011 2.760 2.760 2.631 2.650 169,510 -0.04(-1.49%)
Feb 08, 2011 2.580 2.710 2.530 2.690 159,759 +0.14(+5.49%)
Feb 07, 2011 2.340 2.580 2.340 2.550 164,732 +0.19(+8.05%)
Feb 04, 2011 2.340 2.460 2.270 2.360 78,621 -0.04(-1.67%)
Feb 03, 2011 2.300 2.410 2.020 2.400 159,020 -0.01(-0.41%)
Feb 02, 2011 2.500 2.510 2.360 2.410 79,231 -0.04(-1.63%)
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.