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 (%)
Jan 31, 2019 7.640 7.730 7.400 7.510 360,982 -0.12(-1.57%)
Jan 30, 2019 7.620 7.750 7.480 7.630 349,833 +0.06(+0.79%)
Jan 29, 2019 7.660 7.670 7.380 7.570 384,035 -0.12(-1.56%)
Jan 28, 2019 7.590 7.770 7.490 7.690 435,761 +0.05(+0.65%)
Jan 25, 2019 7.620 7.970 7.580 7.640 628,800 +0.01(+0.13%)
Jan 24, 2019 7.350 7.870 7.320 7.630 620,649 +0.31(+4.23%)
Jan 23, 2019 6.880 7.390 6.870 7.320 988,148 +0.46(+6.71%)
Jan 22, 2019 7.070 7.400 6.850 6.860 1,662,327 -0.16(-2.28%)
Jan 18, 2019 7.250 7.450 6.770 7.020 6,288,900 -4.77(-40.46%)
Jan 17, 2019 11.58 11.83 11.52 11.79 255,969 +0.20(+1.73%)
Jan 16, 2019 11.21 11.62 11.21 11.59 189,576 +0.40(+3.57%)
Jan 15, 2019 11.01 11.29 10.99 11.19 116,358 +0.17(+1.54%)
Jan 14, 2019 11.11 11.29 10.99 11.02 128,908 -0.13(-1.17%)
Jan 11, 2019 11.06 11.19 11.00 11.15 110,900 +0.05(+0.45%)
Jan 10, 2019 11.20 11.24 11.05 11.10 99,380 -0.20(-1.77%)
Jan 09, 2019 11.18 11.42 11.18 11.30 127,651 +0.11(+0.98%)
Jan 08, 2019 11.25 11.27 11.07 11.19 142,207 +0.00(+0.00%)
Jan 07, 2019 11.05 11.21 11.03 11.19 153,020 +0.08(+0.72%)
Jan 04, 2019 11.04 11.24 11.00 11.11 157,400 +0.16(+1.46%)
Jan 03, 2019 11.12 11.20 10.83 10.95 157,743 -0.24(-2.14%)
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.