Nautilus Group (NY: NLS )

7.270 USD +0.030 (+0.41%)
Streaming Delayed Price Updated: 1:27 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2011 2.510 2.510 2.420 2.450 131,970 +0.01(+0.41%)
Jan 31, 2011 2.260 2.490 2.260 2.440 231,568 +0.15(+6.55%)
Jan 28, 2011 2.400 2.430 2.250 2.290 142,534 -0.13(-5.37%)
Jan 27, 2011 2.580 2.580 2.400 2.420 103,270 -0.11(-4.35%)
Jan 26, 2011 2.510 2.630 2.500 2.530 162,718 +0.05(+2.02%)
Jan 25, 2011 2.300 2.570 2.290 2.480 219,280 +0.18(+7.83%)
Jan 24, 2011 2.240 2.330 2.240 2.300 79,385 +0.01(+0.44%)
Jan 21, 2011 2.270 2.350 2.250 2.290 138,382 -0.02(-0.87%)
Jan 20, 2011 2.410 2.440 2.160 2.310 396,136 -0.21(-8.33%)
Jan 19, 2011 2.720 2.760 2.430 2.520 296,575 -0.19(-7.01%)
Jan 18, 2011 2.800 2.800 2.690 2.710 193,161 -0.10(-3.56%)
Jan 14, 2011 2.690 2.810 2.630 2.810 275,376 +0.12(+4.46%)
Jan 13, 2011 2.590 2.691 2.520 2.690 238,333 +0.08(+3.07%)
Jan 12, 2011 2.480 2.876 2.410 2.610 684,122 +0.17(+6.97%)
Jan 11, 2011 2.300 2.490 2.260 2.440 249,814 +0.20(+8.93%)
Jan 10, 2011 2.170 2.250 2.170 2.240 126,120 +0.08(+3.70%)
Jan 07, 2011 2.150 2.240 2.120 2.160 236,496 -0.03(-1.37%)
Jan 06, 2011 2.290 2.370 2.160 2.190 216,841 -0.13(-5.60%)
Jan 05, 2011 1.920 2.340 1.920 2.320 588,694 +0.44(+23.40%)
Jan 04, 2011 1.930 1.980 1.850 1.880 116,743 -0.05(-2.59%)
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.