Nautilus Group (NY: NLS )

16.35 USD +0.30 (+1.87%)
Streaming Delayed Price Updated: 10:53 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 2.740 2.760 2.665 2.690 316,200 -0.09(-3.24%)
May 30, 2019 2.790 2.830 2.730 2.780 438,910 -0.01(-0.36%)
May 29, 2019 2.930 2.930 2.760 2.790 489,023 -0.13(-4.45%)
May 28, 2019 2.980 3.040 2.920 2.920 701,106 -0.06(-2.01%)
May 24, 2019 2.940 3.060 2.920 2.980 481,500 +0.04(+1.36%)
May 23, 2019 3.050 3.120 2.910 2.940 441,536 -0.16(-5.16%)
May 22, 2019 3.150 3.210 3.010 3.100 627,407 -0.07(-2.21%)
May 21, 2019 3.270 3.400 3.170 3.170 628,728 -0.07(-2.16%)
May 20, 2019 3.390 3.405 3.210 3.240 689,878 -0.21(-6.09%)
May 17, 2019 3.470 3.570 3.390 3.450 470,600 -0.04(-1.15%)
May 16, 2019 3.650 3.680 3.480 3.490 558,646 -0.12(-3.32%)
May 15, 2019 3.880 3.910 3.590 3.610 660,394 -0.30(-7.67%)
May 14, 2019 4.000 4.030 3.820 3.910 661,324 -0.09(-2.25%)
May 13, 2019 4.000 4.110 3.900 4.000 544,456 -0.09(-2.20%)
May 10, 2019 4.170 4.230 4.030 4.090 823,400 -0.11(-2.62%)
May 09, 2019 4.200 4.265 4.110 4.200 535,526 +0.05(+1.20%)
May 08, 2019 4.160 4.295 3.920 4.150 731,224 -0.10(-2.35%)
May 07, 2019 4.750 4.750 4.220 4.250 1,209,176 -1.03(-19.51%)
May 06, 2019 5.250 5.310 5.160 5.280 341,518 -0.04(-0.75%)
May 03, 2019 5.420 5.470 5.280 5.320 323,100 -0.08(-1.48%)
May 02, 2019 5.230 5.550 5.230 5.400 239,595 +0.14(+2.66%)
May 01, 2019 5.280 5.365 5.210 5.260 380,444 -0.09(-1.68%)
Apr 30, 2019 5.350 5.370 5.190 5.350 315,260 +0.03(+0.56%)
Apr 29, 2019 5.400 5.490 5.300 5.320 157,606 -0.09(-1.66%)
Apr 26, 2019 5.430 5.525 5.355 5.410 255,400 -0.04(-0.73%)
Apr 25, 2019 5.670 5.670 5.395 5.450 209,681 -0.26(-4.55%)
Apr 24, 2019 5.550 5.730 5.550 5.710 318,639 +0.17(+3.07%)
Apr 23, 2019 5.400 5.600 5.360 5.540 310,332 +0.17(+3.17%)
Apr 22, 2019 5.400 5.410 5.260 5.370 271,983 -0.07(-1.29%)
Apr 18, 2019 5.550 5.550 5.407 5.440 216,200 -0.13(-2.33%)
Apr 17, 2019 5.640 5.755 5.565 5.570 146,239 -0.07(-1.24%)
Apr 16, 2019 5.670 5.710 5.530 5.640 145,877 +0.01(+0.18%)
Apr 15, 2019 5.620 5.710 5.580 5.630 128,323 +0.02(+0.36%)
Apr 12, 2019 5.640 5.680 5.580 5.610 115,800 +0.01(+0.18%)
Apr 11, 2019 5.760 5.760 5.580 5.600 111,617 -0.16(-2.78%)
Apr 10, 2019 5.730 5.760 5.610 5.760 133,545 +0.05(+0.88%)
Apr 09, 2019 5.790 5.830 5.710 5.710 176,293 -0.11(-1.89%)
Apr 08, 2019 5.920 5.920 5.800 5.820 178,760 -0.10(-1.69%)
Apr 05, 2019 5.830 5.950 5.750 5.920 147,200 +0.09(+1.54%)
Apr 04, 2019 5.670 5.920 5.639 5.830 229,453 +0.16(+2.82%)
Apr 03, 2019 5.630 5.760 5.450 5.670 404,040 +0.09(+1.61%)
Apr 02, 2019 5.580 5.700 5.510 5.580 350,962 +0.00(+0.00%)
Apr 01, 2019 5.570 5.620 5.350 5.580 358,658 +0.02(+0.36%)
Mar 29, 2019 5.690 5.715 5.310 5.560 456,000 -0.11(-1.94%)
Mar 28, 2019 5.740 5.830 5.520 5.670 241,573 -0.03(-0.53%)
Mar 27, 2019 5.780 5.830 5.620 5.700 188,634 -0.10(-1.72%)
Mar 26, 2019 5.780 5.900 5.730 5.800 195,809 +0.08(+1.40%)
Mar 25, 2019 5.580 5.730 5.530 5.720 301,385 +0.13(+2.33%)
Mar 22, 2019 5.760 5.830 5.500 5.590 454,300 -0.19(-3.29%)
Mar 21, 2019 5.910 6.000 5.700 5.780 509,415 -0.22(-3.67%)
Mar 20, 2019 6.090 6.120 5.960 6.000 489,390 -0.08(-1.32%)
Mar 19, 2019 6.250 6.260 6.020 6.080 193,238 -0.14(-2.25%)
Mar 18, 2019 6.160 6.270 6.080 6.220 332,037 +0.07(+1.14%)
Mar 15, 2019 5.990 6.200 5.940 6.150 823,900 +0.17(+2.84%)
Mar 14, 2019 5.950 6.120 5.930 5.980 251,935 +0.05(+0.84%)
Mar 13, 2019 6.110 6.170 5.880 5.930 289,806 -0.15(-2.47%)
Mar 12, 2019 6.160 6.220 6.050 6.080 213,226 -0.10(-1.62%)
Mar 11, 2019 6.060 6.220 6.050 6.180 180,660 +0.16(+2.66%)
Mar 08, 2019 6.020 6.070 5.940 6.020 256,500 +0.01(+0.17%)
Mar 07, 2019 6.100 6.100 5.900 6.010 641,059 -0.12(-1.96%)
Mar 06, 2019 6.380 6.380 6.080 6.130 423,679 -0.27(-4.22%)
Mar 05, 2019 6.650 6.650 6.160 6.400 783,880 -0.25(-3.76%)
Mar 04, 2019 6.640 6.815 6.500 6.650 535,620 +0.03(+0.45%)
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.