Nautilus Group (NY: NLS )

17.28 USD +0.08 (+0.47%)
Streaming Delayed Price Updated: 1:45 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 2.840 2.840 2.690 2.800 177,275 -0.01(-0.36%)
Mar 29, 2012 2.890 2.917 2.730 2.810 149,738 -0.09(-3.10%)
Mar 28, 2012 2.920 3.000 2.870 2.900 160,944 -0.02(-0.68%)
Mar 27, 2012 2.820 3.040 2.820 2.920 245,799 +0.10(+3.55%)
Mar 26, 2012 2.700 2.860 2.690 2.820 244,231 +0.18(+6.82%)
Mar 23, 2012 2.680 2.680 2.630 2.640 103,862 -0.05(-1.86%)
Mar 22, 2012 2.630 2.760 2.630 2.690 202,898 +0.03(+1.13%)
Mar 21, 2012 2.640 2.730 2.630 2.660 191,376 +0.00(+0.00%)
Mar 20, 2012 2.720 2.750 2.610 2.660 145,611 -0.04(-1.48%)
Mar 19, 2012 2.640 2.780 2.640 2.700 322,606 +0.10(+3.85%)
Mar 16, 2012 2.730 2.730 2.550 2.600 421,517 -0.10(-3.70%)
Mar 15, 2012 2.870 2.870 2.690 2.700 425,787 -0.15(-5.26%)
Mar 14, 2012 2.960 3.040 2.790 2.850 418,405 -0.07(-2.40%)
Mar 13, 2012 2.750 3.040 2.610 2.920 1,167,139 +0.27(+10.19%)
Mar 12, 2012 2.610 2.690 2.570 2.650 615,523 +0.01(+0.38%)
Mar 09, 2012 2.780 2.850 2.620 2.640 892,880 -0.01(-0.38%)
Mar 08, 2012 2.630 2.670 2.610 2.650 79,548 +0.01(+0.38%)
Mar 07, 2012 2.680 2.730 2.580 2.640 239,026 -0.08(-2.94%)
Mar 06, 2012 2.780 2.790 2.490 2.720 422,941 -0.03(-1.09%)
Mar 05, 2012 2.800 2.820 2.720 2.750 55,953 -0.05(-1.79%)
Mar 02, 2012 2.840 2.850 2.774 2.800 223,890 +0.00(+0.00%)
Mar 01, 2012 2.820 2.820 2.730 2.800 135,862 +0.02(+0.72%)
Feb 29, 2012 2.710 2.820 2.666 2.780 304,106 +0.03(+1.09%)
Feb 28, 2012 2.620 2.750 2.600 2.750 157,006 +0.10(+3.77%)
Feb 27, 2012 2.690 2.700 2.600 2.650 98,342 -0.07(-2.57%)
Feb 24, 2012 2.670 2.720 2.660 2.720 56,645 +0.00(+0.00%)
Feb 23, 2012 2.680 2.730 2.650 2.720 83,821 +0.04(+1.49%)
Feb 22, 2012 2.770 2.800 2.650 2.680 58,518 -0.07(-2.55%)
Feb 21, 2012 2.830 2.870 2.740 2.750 123,049 -0.01(-0.36%)
Feb 17, 2012 2.750 2.880 2.750 2.760 85,711 +0.04(+1.47%)
Feb 16, 2012 2.760 2.790 2.550 2.720 119,393 -0.13(-4.56%)
Feb 15, 2012 2.820 2.890 2.720 2.850 186,915 +0.08(+2.89%)
Feb 14, 2012 2.650 2.770 2.630 2.770 108,317 +0.12(+4.53%)
Feb 13, 2012 2.620 2.750 2.550 2.650 262,903 +0.14(+5.58%)
Feb 10, 2012 2.590 2.610 2.450 2.510 211,915 -0.13(-4.92%)
Feb 09, 2012 2.690 2.740 2.620 2.640 127,654 -0.04(-1.49%)
Feb 08, 2012 2.650 2.750 2.590 2.680 299,173 +0.03(+1.13%)
Feb 07, 2012 2.480 2.690 2.470 2.650 375,943 +0.16(+6.43%)
Feb 06, 2012 2.560 2.586 2.480 2.490 201,423 -0.04(-1.58%)
Feb 03, 2012 2.380 2.590 2.380 2.530 457,121 +0.15(+6.30%)
Feb 02, 2012 2.390 2.410 2.370 2.380 96,999 +0.01(+0.42%)
Feb 01, 2012 2.410 2.470 2.360 2.370 182,690 -0.04(-1.66%)
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%)
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.