Nautilus Group (NY: NLS )

18.41 USD +0.32 (+1.77%)
Official Closing Price Updated: 7:42 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 3.500 3.560 3.420 3.510 123,214 +0.01(+0.29%)
Dec 28, 2012 3.520 3.570 3.320 3.500 196,990 -0.07(-1.96%)
Dec 27, 2012 3.580 3.600 3.410 3.570 119,455 -0.02(-0.56%)
Dec 26, 2012 3.590 3.610 3.520 3.590 66,918 -0.01(-0.28%)
Dec 24, 2012 3.650 3.710 3.460 3.600 84,524 -0.07(-1.91%)
Dec 21, 2012 3.630 3.680 3.570 3.670 137,826 +0.04(+1.10%)
Dec 20, 2012 3.650 3.750 3.570 3.630 126,020 +0.02(+0.55%)
Dec 19, 2012 3.790 3.790 3.530 3.610 179,785 -0.15(-3.99%)
Dec 18, 2012 3.850 3.860 3.730 3.760 110,265 -0.04(-1.05%)
Dec 17, 2012 3.750 3.870 3.700 3.800 217,801 +0.05(+1.33%)
Dec 14, 2012 3.660 3.790 3.630 3.750 121,487 +0.16(+4.46%)
Dec 13, 2012 3.650 3.680 3.520 3.590 64,463 -0.07(-1.91%)
Dec 12, 2012 3.680 3.720 3.550 3.660 151,529 -0.02(-0.54%)
Dec 11, 2012 3.860 3.860 3.680 3.680 202,451 -0.16(-4.17%)
Dec 10, 2012 3.790 3.860 3.670 3.840 194,546 +0.11(+2.95%)
Dec 07, 2012 3.980 3.980 3.670 3.730 254,794 -0.22(-5.57%)
Dec 06, 2012 3.800 4.000 3.750 3.950 345,530 +0.15(+3.95%)
Dec 05, 2012 3.540 3.880 3.540 3.800 439,751 +0.30(+8.57%)
Dec 04, 2012 3.510 3.540 3.420 3.500 103,386 +0.10(+2.94%)
Nov 30, 2012 3.340 3.430 3.310 3.400 230,876 +0.11(+3.34%)
Nov 29, 2012 3.220 3.458 3.210 3.290 283,863 +0.09(+2.81%)
Nov 28, 2012 3.080 3.250 3.080 3.200 157,006 +0.07(+2.24%)
Nov 27, 2012 3.160 3.200 3.110 3.130 96,119 -0.07(-2.19%)
Nov 26, 2012 3.240 3.240 3.150 3.200 84,100 +0.03(+0.95%)
Nov 23, 2012 3.140 3.200 3.130 3.170 52,414 +0.04(+1.28%)
Nov 21, 2012 3.100 3.140 3.090 3.130 85,347 +0.02(+0.64%)
Nov 20, 2012 3.210 3.210 3.060 3.110 246,419 -0.06(-1.89%)
Nov 19, 2012 3.130 3.200 3.130 3.170 67,712 +0.07(+2.26%)
Nov 16, 2012 3.100 3.140 3.070 3.100 41,962 +0.02(+0.65%)
Nov 15, 2012 3.100 3.130 3.060 3.080 80,174 -0.04(-1.28%)
Nov 14, 2012 3.210 3.210 3.080 3.120 133,142 -0.05(-1.58%)
Nov 13, 2012 3.130 3.210 3.110 3.170 87,441 +0.04(+1.28%)
Nov 12, 2012 3.070 3.130 3.070 3.130 64,733 +0.06(+1.95%)
Nov 09, 2012 3.120 3.120 3.070 3.070 101,583 -0.03(-0.97%)
Nov 08, 2012 3.100 3.130 3.080 3.100 158,678 -0.01(-0.32%)
Nov 07, 2012 2.980 3.111 2.970 3.110 120,483 +0.03(+0.97%)
Nov 06, 2012 2.990 3.160 2.860 3.080 363,840 +0.22(+7.69%)
Nov 05, 2012 2.850 2.910 2.802 2.860 270,115 +0.01(+0.35%)
Nov 02, 2012 2.810 2.910 2.790 2.850 124,294 +0.04(+1.42%)
Nov 01, 2012 2.800 2.840 2.690 2.810 111,759 +0.00(+0.00%)
Oct 31, 2012 2.660 2.810 2.651 2.810 77,435 +0.10(+3.69%)
Oct 26, 2012 2.680 2.710 2.710 2.710 85,000 +0.04(+1.50%)
Oct 25, 2012 2.720 2.740 2.670 2.670 54,938 -0.05(-1.84%)
Oct 24, 2012 2.740 2.780 2.700 2.720 88,470 +0.03(+1.12%)
Oct 23, 2012 2.780 2.780 2.670 2.690 47,887 -0.10(-3.58%)
Oct 19, 2012 2.850 2.860 2.750 2.790 98,370 -0.05(-1.76%)
Oct 18, 2012 2.840 2.920 2.820 2.840 210,000 +0.00(+0.00%)
Oct 17, 2012 2.740 2.890 2.710 2.840 115,416 +0.14(+5.19%)
Oct 16, 2012 2.820 2.840 2.700 2.700 101,886 -0.13(-4.59%)
Oct 15, 2012 2.930 2.940 2.810 2.830 113,003 -0.05(-1.74%)
Oct 12, 2012 2.810 2.880 2.780 2.880 125,244 +0.09(+3.23%)
Oct 11, 2012 2.680 2.810 2.680 2.790 74,281 +0.11(+4.10%)
Oct 10, 2012 2.710 2.730 2.660 2.680 155,433 -0.08(-2.90%)
Oct 09, 2012 2.810 2.810 2.730 2.760 70,417 -0.07(-2.47%)
Oct 08, 2012 2.860 2.930 2.800 2.830 115,771 +0.03(+1.07%)
Oct 05, 2012 2.740 2.850 2.728 2.800 135,581 +0.07(+2.56%)
Oct 04, 2012 2.720 2.790 2.700 2.730 158,518 -0.01(-0.36%)
Oct 03, 2012 2.640 2.780 2.620 2.740 174,852 +0.11(+4.18%)
Oct 02, 2012 2.640 2.690 2.580 2.630 151,243 -0.01(-0.38%)
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.