Nautilus Group (NY: NLS )

16.58 USD -0.65 (-3.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 2.390 2.470 2.340 2.410 328,840 -0.04(-1.63%)
Jan 30, 2012 2.290 2.550 2.250 2.450 361,077 +0.15(+6.52%)
Jan 27, 2012 1.990 2.330 1.990 2.300 1,108,902 +0.37(+19.17%)
Jan 26, 2012 1.890 2.050 1.850 1.930 72,744 +0.08(+4.32%)
Jan 25, 2012 1.920 1.930 1.850 1.850 29,972 -0.09(-4.64%)
Jan 24, 2012 1.940 1.940 1.870 1.940 19,568 -0.01(-0.51%)
Jan 23, 2012 1.890 2.020 1.880 1.950 56,886 +0.08(+4.28%)
Jan 20, 2012 1.920 1.920 1.843 1.870 15,391 -0.03(-1.58%)
Jan 19, 2012 1.830 1.910 1.820 1.900 41,867 +0.07(+3.83%)
Jan 18, 2012 1.830 1.880 1.830 1.830 12,483 +0.02(+1.10%)
Jan 17, 2012 1.800 1.830 1.780 1.810 47,952 -0.02(-1.09%)
Jan 13, 2012 1.800 1.830 1.800 1.830 8,625 +0.00(+0.00%)
Jan 12, 2012 1.860 1.909 1.800 1.830 54,692 -0.07(-3.68%)
Jan 11, 2012 1.950 1.950 1.900 1.900 21,103 -0.06(-3.06%)
Jan 10, 2012 1.990 1.990 1.921 1.960 42,356 -0.02(-1.01%)
Jan 09, 2012 2.010 2.030 1.970 1.980 46,537 +0.01(+0.51%)
Jan 06, 2012 1.920 2.010 1.870 1.970 63,839 +0.05(+2.60%)
Jan 05, 2012 1.840 1.930 1.800 1.920 34,095 +0.08(+4.35%)
Jan 04, 2012 1.870 1.900 1.800 1.840 39,459 +0.09(+5.14%)
Dec 30, 2011 1.610 1.750 1.610 1.750 126,028 +0.11(+6.71%)
Dec 29, 2011 1.610 1.670 1.601 1.640 22,050 +0.04(+2.50%)
Dec 28, 2011 1.690 1.700 1.600 1.600 69,622 -0.11(-6.43%)
Dec 27, 2011 1.590 1.720 1.590 1.710 41,082 +0.10(+6.21%)
Dec 23, 2011 1.620 1.640 1.580 1.610 53,014 -0.05(-3.01%)
Dec 21, 2011 1.670 1.720 1.630 1.660 41,464 +0.00(+0.00%)
Dec 20, 2011 1.620 1.740 1.620 1.660 92,816 +0.05(+3.11%)
Dec 19, 2011 1.660 1.680 1.570 1.610 110,322 -0.05(-3.01%)
Dec 16, 2011 1.510 1.660 1.510 1.660 237,739 +0.12(+7.79%)
Dec 15, 2011 1.560 1.600 1.520 1.540 69,227 +0.01(+0.65%)
Dec 14, 2011 1.560 1.600 1.500 1.530 106,549 -0.05(-3.16%)
Dec 13, 2011 1.580 1.709 1.540 1.580 108,639 +0.00(+0.00%)
Dec 12, 2011 1.620 1.620 1.550 1.580 68,571 -0.04(-2.47%)
Dec 09, 2011 1.640 1.650 1.600 1.620 77,304 -0.01(-0.61%)
Dec 08, 2011 1.680 1.680 1.600 1.630 89,601 -0.02(-1.21%)
Dec 07, 2011 1.670 1.710 1.650 1.650 154,070 -0.06(-3.51%)
Dec 06, 2011 1.730 1.740 1.680 1.710 132,625 -0.03(-1.72%)
Dec 05, 2011 1.800 1.800 1.710 1.740 256,083 -0.04(-2.25%)
Dec 02, 2011 1.700 1.800 1.690 1.780 312,267 +0.06(+3.49%)
Dec 01, 2011 1.620 1.750 1.600 1.720 210,595 +0.09(+5.52%)
Nov 30, 2011 1.650 1.760 1.630 1.630 284,726 -0.05(-2.98%)
Nov 29, 2011 1.710 1.760 1.650 1.680 165,090 -0.07(-4.00%)
Nov 28, 2011 1.730 1.860 1.680 1.750 195,055 +0.08(+4.79%)
Nov 25, 2011 1.710 1.780 1.640 1.670 50,961 -0.03(-1.76%)
Nov 23, 2011 1.750 1.760 1.660 1.700 186,104 -0.07(-3.95%)
Nov 22, 2011 1.870 1.870 1.710 1.770 99,398 -0.10(-5.35%)
Nov 21, 2011 1.800 1.890 1.750 1.870 59,689 +0.07(+3.89%)
Nov 18, 2011 1.940 1.940 1.760 1.800 249,416 -0.13(-6.74%)
Nov 17, 2011 1.870 1.960 1.800 1.930 26,962 +0.08(+4.32%)
Nov 16, 2011 1.900 2.050 1.840 1.850 171,369 -0.05(-2.63%)
Nov 15, 2011 1.800 1.970 1.800 1.900 184,249 +0.08(+4.40%)
Nov 14, 2011 1.800 1.850 1.781 1.820 152,958 +0.00(+0.00%)
Nov 11, 2011 1.800 1.860 1.700 1.820 138,652 +0.07(+4.00%)
Nov 10, 2011 1.770 1.920 1.720 1.750 167,200 +0.00(+0.00%)
Nov 09, 2011 1.800 1.830 1.730 1.750 143,029 -0.11(-5.91%)
Nov 08, 2011 2.020 2.160 1.830 1.860 780,311 -0.18(-8.82%)
Nov 07, 2011 2.050 2.180 2.000 2.040 102,155 -0.03(-1.45%)
Nov 04, 2011 2.200 2.200 2.050 2.070 56,987 -0.11(-5.05%)
Nov 03, 2011 2.010 2.200 2.010 2.180 174,818 +0.20(+10.10%)
Nov 02, 2011 2.020 2.070 1.970 1.980 32,618 -0.01(-0.50%)
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.