Nautilus Group (NY: NLS )

7.380 USD +0.270 (+3.80%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 11.63 12.42 11.63 12.23 342,103 +0.66(+5.70%)
Oct 30, 2018 11.08 11.94 10.82 11.57 1,143,835 -1.47(-11.27%)
Oct 29, 2018 12.80 13.17 12.67 13.04 427,593 +0.37(+2.92%)
Oct 26, 2018 12.81 12.91 12.55 12.67 243,000 -0.26(-2.01%)
Oct 25, 2018 12.97 13.22 12.90 12.93 197,027 +0.08(+0.62%)
Oct 24, 2018 13.10 13.39 12.84 12.85 159,080 -0.28(-2.13%)
Oct 23, 2018 12.76 13.19 12.76 13.13 297,849 +0.18(+1.39%)
Oct 22, 2018 12.98 13.31 12.94 12.95 215,103 -0.04(-0.31%)
Oct 19, 2018 12.93 13.23 12.82 12.99 198,600 +0.06(+0.46%)
Oct 18, 2018 13.03 13.41 12.90 12.93 519,770 -0.14(-1.07%)
Oct 17, 2018 13.23 13.30 12.98 13.07 449,791 -0.14(-1.06%)
Oct 16, 2018 13.00 13.31 12.85 13.21 167,416 +0.31(+2.40%)
Oct 15, 2018 12.82 13.16 12.82 12.90 189,300 +0.01(+0.08%)
Oct 12, 2018 13.22 13.46 12.86 12.89 139,500 -0.20(-1.53%)
Oct 11, 2018 13.08 13.28 13.06 13.09 210,941 -0.04(-0.30%)
Oct 10, 2018 13.24 13.42 13.12 13.13 233,934 -0.16(-1.20%)
Oct 09, 2018 13.26 13.47 13.19 13.29 123,911 -0.03(-0.23%)
Oct 08, 2018 13.22 13.40 13.17 13.32 75,623 +0.07(+0.53%)
Oct 05, 2018 13.49 13.51 13.25 13.25 124,900 -0.25(-1.85%)
Oct 04, 2018 13.56 13.56 13.34 13.50 149,128 -0.11(-0.81%)
Oct 03, 2018 13.74 13.86 13.52 13.61 171,521 -0.10(-0.73%)
Oct 02, 2018 13.58 13.88 13.55 13.71 247,520 +0.09(+0.66%)
Oct 01, 2018 14.04 14.10 13.56 13.62 203,168 -0.33(-2.37%)
Sep 28, 2018 14.25 14.30 13.75 13.95 196,400 -0.30(-2.11%)
Sep 27, 2018 14.20 14.50 14.15 14.25 141,301 +0.05(+0.35%)
Sep 26, 2018 14.00 14.45 13.95 14.20 135,952 +0.20(+1.43%)
Sep 25, 2018 14.00 14.10 13.88 14.00 110,380 +0.00(+0.00%)
Sep 24, 2018 14.20 14.20 13.85 14.00 119,129 -0.25(-1.75%)
Sep 21, 2018 14.25 14.55 14.15 14.25 333,400 +0.00(+0.00%)
Sep 20, 2018 14.30 14.40 14.20 14.25 67,116 -0.05(-0.35%)
Sep 19, 2018 14.35 14.60 14.30 14.30 97,313 -0.10(-0.69%)
Sep 18, 2018 14.20 14.45 14.05 14.40 118,586 +0.15(+1.05%)
Sep 17, 2018 14.35 14.50 14.10 14.25 143,968 -0.10(-0.70%)
Sep 14, 2018 14.10 14.60 14.10 14.35 167,600 +0.25(+1.77%)
Sep 13, 2018 14.05 14.15 13.95 14.10 231,828 +0.05(+0.36%)
Sep 12, 2018 13.95 14.10 13.70 14.05 314,112 +0.15(+1.08%)
Sep 11, 2018 13.95 13.95 13.65 13.90 199,912 -0.10(-0.71%)
Sep 10, 2018 14.05 14.28 13.90 14.00 113,784 -0.05(-0.36%)
Sep 07, 2018 14.20 14.40 13.95 14.05 77,500 -0.15(-1.06%)
Sep 06, 2018 14.50 14.60 14.15 14.20 195,675 -0.30(-2.07%)
Sep 05, 2018 14.25 14.55 14.10 14.50 133,075 +0.20(+1.40%)
Sep 04, 2018 14.65 14.75 14.10 14.30 137,296 -0.35(-2.39%)
Aug 31, 2018 14.65 14.65 14.65 0 -0.05(-0.34%)
Aug 30, 2018 14.95 15.10 14.62 14.70 99,217 -0.30(-2.00%)
Aug 29, 2018 14.95 15.15 14.75 15.00 154,131 +0.10(+0.67%)
Aug 28, 2018 14.90 15.00 14.70 14.90 110,282 +0.00(+0.00%)
Aug 27, 2018 15.35 15.35 14.55 14.90 217,745 -0.45(-2.93%)
Aug 24, 2018 15.15 15.35 14.90 15.35 295,000 +0.75(+5.14%)
Aug 23, 2018 14.65 14.95 14.55 14.60 252,383 -0.10(-0.68%)
Aug 22, 2018 14.80 14.95 14.60 14.70 187,859 -0.10(-0.68%)
Aug 21, 2018 14.80 15.00 14.70 14.80 141,917 +0.00(+0.00%)
Aug 20, 2018 14.85 15.10 14.75 14.80 176,786 +0.05(+0.34%)
Aug 17, 2018 14.20 14.88 14.20 14.75 245,600 +0.55(+3.87%)
Aug 16, 2018 13.85 14.32 13.85 14.20 221,322 +0.40(+2.90%)
Aug 15, 2018 13.85 14.00 13.45 13.80 233,168 -0.15(-1.08%)
Aug 14, 2018 13.80 14.20 13.80 13.95 255,522 +0.15(+1.09%)
Aug 13, 2018 13.90 14.00 13.70 13.80 196,440 -0.10(-0.72%)
Aug 10, 2018 13.80 13.95 13.75 13.90 193,400 +0.00(+0.00%)
Aug 09, 2018 13.75 14.00 13.75 13.90 152,366 +0.15(+1.09%)
Aug 08, 2018 13.75 14.00 13.40 13.75 250,706 -0.05(-0.36%)
Aug 07, 2018 13.95 13.97 13.65 13.80 319,698 -0.15(-1.08%)
Aug 06, 2018 14.15 14.25 13.80 13.95 240,440 -0.15(-1.06%)
Aug 03, 2018 13.90 14.20 13.75 14.10 235,100 +0.20(+1.44%)
Aug 02, 2018 14.00 14.10 13.80 13.90 216,830 -0.20(-1.42%)
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.