Nautilus Group (NY: NLS )

11.04 USD -0.16 (-1.43%)
Streaming Delayed Price Updated: 9:55 AM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 5.400 5.410 5.250 5.410 237,697 +0.03(+0.56%)
Jan 30, 2013 5.480 5.490 5.300 5.380 405,022 -0.04(-0.74%)
Jan 29, 2013 5.390 5.490 5.290 5.420 360,750 -0.01(-0.18%)
Jan 28, 2013 5.380 5.500 5.280 5.430 705,057 +0.15(+2.84%)
Jan 25, 2013 5.030 5.290 4.860 5.280 542,594 +0.20(+3.94%)
Jan 24, 2013 5.320 5.350 4.760 5.080 676,304 -0.19(-3.61%)
Jan 23, 2013 5.280 5.430 5.162 5.270 493,611 +0.05(+0.96%)
Jan 22, 2013 5.020 5.240 5.000 5.220 706,620 +0.27(+5.45%)
Jan 18, 2013 4.650 4.980 4.650 4.950 493,918 +0.34(+7.38%)
Jan 17, 2013 4.650 4.860 4.500 4.610 850,756 +0.41(+9.76%)
Jan 16, 2013 4.200 4.300 4.130 4.200 166,351 +0.00(+0.00%)
Jan 15, 2013 4.100 4.330 4.050 4.200 345,663 +0.10(+2.44%)
Jan 14, 2013 3.940 4.150 3.890 4.100 199,621 +0.18(+4.59%)
Jan 11, 2013 3.980 3.980 3.850 3.920 90,742 -0.01(-0.25%)
Jan 10, 2013 3.840 4.180 3.780 3.930 328,680 +0.08(+2.08%)
Jan 09, 2013 3.870 3.885 3.820 3.850 99,645 +0.03(+0.79%)
Jan 08, 2013 3.950 3.990 3.800 3.820 100,615 -0.09(-2.30%)
Jan 07, 2013 3.860 3.950 3.830 3.910 133,689 +0.06(+1.56%)
Jan 04, 2013 3.800 3.850 3.760 3.850 91,593 +0.08(+2.12%)
Jan 03, 2013 3.690 3.820 3.614 3.770 145,527 +0.04(+1.07%)
Jan 02, 2013 3.620 3.740 3.510 3.730 222,454 +0.22(+6.27%)
Dec 31, 2012 3.500 3.560 3.420 3.510 123,214 +0.01(+0.29%)
Dec 28, 2012 3.520 3.570 3.320 3.500 196,990 -0.07(-1.96%)
Dec 27, 2012 3.580 3.600 3.410 3.570 119,455 -0.02(-0.56%)
Dec 26, 2012 3.590 3.610 3.520 3.590 66,918 -0.01(-0.28%)
Dec 24, 2012 3.650 3.710 3.460 3.600 84,524 -0.07(-1.91%)
Dec 21, 2012 3.630 3.680 3.570 3.670 137,826 +0.04(+1.10%)
Dec 20, 2012 3.650 3.750 3.570 3.630 126,020 +0.02(+0.55%)
Dec 19, 2012 3.790 3.790 3.530 3.610 179,785 -0.15(-3.99%)
Dec 18, 2012 3.850 3.860 3.730 3.760 110,265 -0.04(-1.05%)
Dec 17, 2012 3.750 3.870 3.700 3.800 217,801 +0.05(+1.33%)
Dec 14, 2012 3.660 3.790 3.630 3.750 121,487 +0.16(+4.46%)
Dec 13, 2012 3.650 3.680 3.520 3.590 64,463 -0.07(-1.91%)
Dec 12, 2012 3.680 3.720 3.550 3.660 151,529 -0.02(-0.54%)
Dec 11, 2012 3.860 3.860 3.680 3.680 202,451 -0.16(-4.17%)
Dec 10, 2012 3.790 3.860 3.670 3.840 194,546 +0.11(+2.95%)
Dec 07, 2012 3.980 3.980 3.670 3.730 254,794 -0.22(-5.57%)
Dec 06, 2012 3.800 4.000 3.750 3.950 345,530 +0.15(+3.95%)
Dec 05, 2012 3.540 3.880 3.540 3.800 439,751 +0.30(+8.57%)
Dec 04, 2012 3.510 3.540 3.420 3.500 103,386 +0.10(+2.94%)
Nov 30, 2012 3.340 3.430 3.310 3.400 230,876 +0.11(+3.34%)
Nov 29, 2012 3.220 3.458 3.210 3.290 283,863 +0.09(+2.81%)
Nov 28, 2012 3.080 3.250 3.080 3.200 157,006 +0.07(+2.24%)
Nov 27, 2012 3.160 3.200 3.110 3.130 96,119 -0.07(-2.19%)
Nov 26, 2012 3.240 3.240 3.150 3.200 84,100 +0.03(+0.95%)
Nov 23, 2012 3.140 3.200 3.130 3.170 52,414 +0.04(+1.28%)
Nov 21, 2012 3.100 3.140 3.090 3.130 85,347 +0.02(+0.64%)
Nov 20, 2012 3.210 3.210 3.060 3.110 246,419 -0.06(-1.89%)
Nov 19, 2012 3.130 3.200 3.130 3.170 67,712 +0.07(+2.26%)
Nov 16, 2012 3.100 3.140 3.070 3.100 41,962 +0.02(+0.65%)
Nov 15, 2012 3.100 3.130 3.060 3.080 80,174 -0.04(-1.28%)
Nov 14, 2012 3.210 3.210 3.080 3.120 133,142 -0.05(-1.58%)
Nov 13, 2012 3.130 3.210 3.110 3.170 87,441 +0.04(+1.28%)
Nov 12, 2012 3.070 3.130 3.070 3.130 64,733 +0.06(+1.95%)
Nov 09, 2012 3.120 3.120 3.070 3.070 101,583 -0.03(-0.97%)
Nov 08, 2012 3.100 3.130 3.080 3.100 158,678 -0.01(-0.32%)
Nov 07, 2012 2.980 3.111 2.970 3.110 120,483 +0.03(+0.97%)
Nov 06, 2012 2.990 3.160 2.860 3.080 363,840 +0.22(+7.69%)
Nov 05, 2012 2.850 2.910 2.802 2.860 270,115 +0.01(+0.35%)
Nov 02, 2012 2.810 2.910 2.790 2.850 124,294 +0.04(+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.