Nautilus Group (NY: NLS )

7.020 USD +0.150 (+2.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 1.460 1.570 1.270 1.390 0 -0.05(-3.47%)
Jan 29, 2009 1.580 1.610 1.420 1.440 82,446 -0.21(-12.73%)
Jan 28, 2009 1.640 1.680 1.520 1.650 129,146 +0.17(+11.49%)
Jan 27, 2009 1.580 1.610 1.470 1.480 70,149 -0.07(-4.52%)
Jan 26, 2009 1.510 1.770 1.510 1.550 150,095 +0.10(+6.90%)
Jan 23, 2009 1.400 1.480 1.380 1.450 87,526 +0.02(+1.40%)
Jan 22, 2009 1.500 1.520 1.400 1.430 263,576 -0.11(-7.14%)
Jan 21, 2009 1.510 1.560 1.490 1.540 105,251 +0.05(+3.36%)
Jan 20, 2009 1.580 1.640 1.490 1.490 89,091 -0.12(-7.45%)
Jan 16, 2009 1.680 1.690 1.590 1.610 194,282 -0.07(-4.17%)
Jan 15, 2009 1.560 1.700 1.500 1.680 219,865 +0.19(+12.75%)
Jan 14, 2009 1.750 1.750 1.490 1.490 266,486 -0.30(-16.76%)
Jan 13, 2009 1.820 1.920 1.760 1.790 174,595 -0.09(-4.79%)
Jan 12, 2009 1.960 2.060 1.880 1.880 76,281 -0.08(-4.08%)
Jan 09, 2009 2.310 2.310 1.930 1.960 98,976 -0.35(-15.15%)
Jan 08, 2009 2.340 2.520 2.280 2.310 151,281 -0.03(-1.28%)
Jan 07, 2009 2.170 2.570 2.170 2.340 241,686 +0.11(+4.93%)
Jan 06, 2009 2.020 2.230 2.020 2.230 111,761 +0.23(+11.50%)
Jan 05, 2009 2.110 2.220 1.950 2.000 79,739 -0.18(-8.26%)
Jan 02, 2009 2.160 2.250 2.150 2.180 0 -0.03(-1.36%)
Jan 01, 2009 2.130 2.240 2.010 2.210 0 +0.00(+0.00%)
Dec 31, 2008 2.130 2.240 2.010 2.210 211,643 +0.11(+5.24%)
Dec 30, 2008 2.010 2.160 2.000 2.100 120,744 +0.11(+5.53%)
Dec 29, 2008 1.780 2.000 1.750 1.990 172,075 +0.19(+10.56%)
Dec 26, 2008 1.890 1.890 1.760 1.800 47,972 -0.05(-2.70%)
Dec 24, 2008 1.750 1.860 1.720 1.850 52,898 +0.13(+7.56%)
Dec 23, 2008 1.960 2.060 1.720 1.720 291,851 -0.22(-11.34%)
Dec 22, 2008 2.010 2.090 1.830 1.940 194,197 -0.06(-3.00%)
Dec 19, 2008 2.080 2.370 1.900 2.000 462,205 +0.00(+0.00%)
Dec 18, 2008 1.860 2.000 1.750 2.000 143,890 +0.14(+7.53%)
Dec 17, 2008 2.030 2.030 1.750 1.860 167,413 -0.26(-12.26%)
Dec 16, 2008 1.890 2.130 1.780 2.120 115,893 +0.28(+15.22%)
Dec 15, 2008 2.160 2.170 1.810 1.840 114,712 -0.30(-14.02%)
Dec 12, 2008 2.150 2.220 2.050 2.140 112,563 -0.10(-4.46%)
Dec 11, 2008 2.280 2.420 2.160 2.240 191,116 -0.09(-3.86%)
Dec 10, 2008 2.250 2.360 2.140 2.330 60,445 +0.09(+4.02%)
Dec 09, 2008 2.300 2.610 2.200 2.240 147,467 -0.15(-6.28%)
Dec 08, 2008 2.310 2.390 2.160 2.390 130,994 +0.16(+7.17%)
Dec 05, 2008 2.150 2.340 1.910 2.230 186,935 -0.02(-0.89%)
Dec 04, 2008 2.230 2.460 2.180 2.250 67,119 -0.03(-1.32%)
Dec 03, 2008 2.140 2.290 1.950 2.280 110,738 +0.20(+9.62%)
Dec 02, 2008 2.070 2.390 1.800 2.080 170,266 +0.14(+7.22%)
Dec 01, 2008 2.830 2.830 1.940 1.940 175,824 -1.00(-34.01%)
Nov 28, 2008 2.660 2.940 2.650 2.940 58,800 +0.19(+6.91%)
Nov 26, 2008 2.330 2.780 2.230 2.750 148,908 +0.31(+12.70%)
Nov 25, 2008 2.720 2.720 2.310 2.440 208,906 -0.26(-9.63%)
Nov 24, 2008 2.330 2.800 2.250 2.700 358,363 +0.33(+13.92%)
Nov 21, 2008 2.110 2.370 1.900 2.370 265,942 +0.31(+15.05%)
Nov 20, 2008 1.860 2.340 1.810 2.060 315,279 +0.16(+8.42%)
Nov 19, 2008 1.910 1.950 1.770 1.900 180,212 +0.00(+0.00%)
Nov 18, 2008 1.750 1.940 1.670 1.900 200,938 +0.15(+8.57%)
Nov 17, 2008 1.660 1.790 1.660 1.750 110,245 +0.07(+4.17%)
Nov 14, 2008 1.800 1.990 1.680 1.680 197,787 -0.16(-8.70%)
Nov 13, 2008 2.010 2.010 1.730 1.840 359,131 -0.14(-7.07%)
Nov 12, 2008 2.270 2.300 1.980 1.980 425,841 -0.32(-13.91%)
Nov 11, 2008 2.440 2.440 2.225 2.300 374,650 -0.11(-4.56%)
Nov 10, 2008 2.400 2.460 2.250 2.410 263,725 +0.05(+2.12%)
Nov 07, 2008 2.260 2.400 2.200 2.360 227,751 +0.14(+6.31%)
Nov 06, 2008 2.080 2.420 2.010 2.220 173,131 +0.16(+7.77%)
Nov 05, 2008 2.790 2.790 2.030 2.060 247,665 -0.25(-10.82%)
Nov 04, 2008 2.540 2.540 2.290 2.310 195,326 -0.16(-6.48%)
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.