Nautilus Group (NY: NLS )

16.05 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 21.43 21.73 21.40 21.51 324,092 +0.23(+1.08%)
Jun 29, 2015 22.04 22.11 21.26 21.28 275,184 -0.99(-4.45%)
Jun 26, 2015 22.43 22.72 21.97 22.27 557,788 -0.16(-0.71%)
Jun 25, 2015 22.36 22.70 22.31 22.43 170,383 +0.07(+0.31%)
Jun 24, 2015 22.80 22.87 22.33 22.36 277,686 -0.45(-1.97%)
Jun 23, 2015 22.21 22.95 22.08 22.81 433,607 +0.57(+2.56%)
Jun 22, 2015 22.52 22.82 22.13 22.24 184,635 -0.08(-0.36%)
Jun 19, 2015 22.02 22.50 21.86 22.32 243,523 +0.32(+1.45%)
Jun 18, 2015 22.12 22.27 21.89 22.00 205,441 -0.05(-0.23%)
Jun 17, 2015 22.50 22.54 21.89 22.05 247,496 -0.34(-1.52%)
Jun 16, 2015 22.03 22.71 22.01 22.39 282,388 +0.32(+1.45%)
Jun 15, 2015 21.88 22.07 21.56 22.07 170,341 +0.09(+0.41%)
Jun 12, 2015 21.84 22.06 21.63 21.98 142,887 +0.01(+0.05%)
Jun 11, 2015 21.70 22.16 21.70 21.97 165,904 +0.30(+1.38%)
Jun 10, 2015 21.37 21.91 21.26 21.67 169,735 +0.38(+1.78%)
Jun 09, 2015 21.44 21.44 21.02 21.29 153,639 -0.24(-1.11%)
Jun 08, 2015 21.46 21.61 21.31 21.53 175,994 +0.01(+0.05%)
Jun 05, 2015 21.19 21.64 20.93 21.52 156,353 +0.36(+1.70%)
Jun 04, 2015 21.30 21.64 20.98 21.16 293,512 -0.29(-1.35%)
Jun 03, 2015 21.05 21.56 20.88 21.45 294,028 +0.40(+1.90%)
Jun 02, 2015 20.74 21.12 20.74 21.05 300,736 +0.35(+1.69%)
Jun 01, 2015 21.16 21.20 20.62 20.70 295,862 -0.42(-1.99%)
May 29, 2015 20.95 21.29 20.50 21.12 268,328 +0.11(+0.52%)
May 28, 2015 20.98 21.28 20.90 21.01 165,109 -0.01(-0.05%)
May 27, 2015 21.09 21.10 20.75 21.02 193,048 -0.05(-0.24%)
May 26, 2015 21.08 21.31 20.79 21.07 216,988 -0.13(-0.61%)
May 22, 2015 21.07 21.20 21.20 21.20 179,300 +0.29(+1.39%)
May 21, 2015 21.25 21.33 20.77 20.91 226,463 -0.44(-2.06%)
May 20, 2015 21.00 21.45 20.54 21.35 263,913 +0.30(+1.43%)
May 19, 2015 21.62 21.70 20.87 21.05 248,567 -0.54(-2.50%)
May 18, 2015 21.54 22.00 21.46 21.59 271,909 +0.13(+0.61%)
May 15, 2015 21.91 21.94 21.30 21.46 161,707 -0.34(-1.56%)
May 14, 2015 21.15 22.16 21.01 21.80 417,147 +0.85(+4.06%)
May 13, 2015 20.72 21.28 20.70 20.95 325,180 +0.25(+1.21%)
May 12, 2015 20.18 20.94 20.01 20.70 359,202 +0.44(+2.17%)
May 11, 2015 21.90 21.99 20.09 20.26 927,471 -1.56(-7.15%)
May 08, 2015 20.80 22.07 20.80 21.82 527,668 +1.14(+5.51%)
May 07, 2015 20.69 20.95 20.51 20.68 447,908 -0.20(-0.96%)
May 06, 2015 20.45 21.25 20.44 20.88 717,676 +0.41(+2.00%)
May 05, 2015 20.18 20.95 19.45 20.47 1,879,051 +3.26(+18.94%)
May 04, 2015 17.30 17.63 17.17 17.21 298,754 -0.09(-0.52%)
May 01, 2015 16.83 17.45 16.83 17.30 146,599 +0.49(+2.91%)
Apr 30, 2015 16.98 17.05 16.71 16.81 164,577 -0.27(-1.58%)
Apr 29, 2015 17.54 17.65 17.07 17.08 154,312 -0.61(-3.45%)
Apr 28, 2015 17.53 17.82 17.39 17.69 116,758 +0.08(+0.45%)
Apr 27, 2015 17.23 17.72 17.18 17.61 208,355 +0.34(+1.97%)
Apr 24, 2015 17.44 17.59 17.19 17.27 113,976 -0.12(-0.69%)
Apr 23, 2015 17.27 17.43 17.19 17.39 118,391 +0.05(+0.29%)
Apr 22, 2015 17.55 17.55 17.17 17.34 94,629 -0.17(-0.97%)
Apr 21, 2015 17.24 17.53 17.13 17.51 155,296 +0.32(+1.86%)
Apr 20, 2015 17.66 17.94 16.96 17.19 260,381 -0.29(-1.66%)
Apr 17, 2015 17.39 17.56 17.09 17.48 257,848 -0.02(-0.11%)
Apr 16, 2015 17.52 17.81 17.30 17.50 349,444 -0.01(-0.06%)
Apr 15, 2015 16.78 17.52 16.78 17.51 277,354 +0.77(+4.60%)
Apr 14, 2015 16.76 16.81 16.63 16.74 246,496 -0.09(-0.53%)
Apr 13, 2015 16.99 16.99 16.43 16.83 233,432 -0.16(-0.94%)
Apr 10, 2015 17.00 17.14 16.83 16.99 216,866 -0.01(-0.06%)
Apr 09, 2015 16.75 17.09 16.57 17.00 243,744 +0.30(+1.80%)
Apr 08, 2015 16.35 16.74 16.19 16.70 363,828 +0.32(+1.95%)
Apr 07, 2015 15.82 16.53 15.76 16.38 415,798 +0.57(+3.61%)
Apr 06, 2015 15.50 15.83 15.50 15.81 217,081 +0.17(+1.09%)
Apr 02, 2015 15.42 15.64 15.64 15.64 146,900 +0.22(+1.43%)
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.