Nautilus Group (NY: NLS )

4.970 USD -0.090 (-1.78%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 1.610 1.660 1.500 1.520 171,533 -0.14(-8.43%)
Jun 29, 2010 1.810 1.890 1.610 1.660 217,169 -0.30(-15.31%)
Jun 25, 2010 1.960 2.050 1.850 1.960 81,893 +0.03(+1.55%)
Jun 24, 2010 1.970 2.030 1.917 1.930 126,928 -0.10(-4.93%)
Jun 23, 2010 2.060 2.200 2.000 2.030 69,908 -0.03(-1.46%)
Jun 22, 2010 2.190 2.200 2.060 2.060 72,109 -0.14(-6.36%)
Jun 21, 2010 2.200 2.210 2.100 2.200 111,629 +0.02(+0.92%)
Jun 18, 2010 2.180 2.260 2.180 2.180 50,066 -0.12(-5.22%)
Jun 17, 2010 2.520 2.520 2.249 2.300 75,652 -0.18(-7.26%)
Jun 16, 2010 2.340 2.500 2.320 2.480 90,173 +0.14(+5.98%)
Jun 15, 2010 2.260 2.340 2.140 2.340 70,698 +0.06(+2.63%)
Jun 14, 2010 2.070 2.350 2.056 2.280 104,170 +0.20(+9.62%)
Jun 11, 2010 1.970 2.090 1.970 2.080 39,851 +0.05(+2.46%)
Jun 10, 2010 1.970 2.110 1.970 2.030 71,216 +0.09(+4.64%)
Jun 09, 2010 1.930 2.060 1.930 1.940 75,156 +0.06(+3.19%)
Jun 08, 2010 2.130 2.130 1.810 1.880 348,708 -0.21(-10.05%)
Jun 07, 2010 2.210 2.240 2.090 2.090 98,631 -0.16(-7.11%)
Jun 04, 2010 2.250 2.340 2.220 2.250 30,300 -0.07(-3.02%)
Jun 03, 2010 2.420 2.420 2.290 2.320 50,613 -0.10(-4.13%)
Jun 02, 2010 2.200 2.440 2.200 2.420 113,517 +0.24(+11.01%)
Jun 01, 2010 2.300 2.300 2.150 2.180 86,162 -0.11(-4.80%)
May 28, 2010 2.290 2.300 2.260 2.290 63,718 +0.04(+1.78%)
May 27, 2010 2.250 2.306 2.220 2.250 51,782 +0.05(+2.27%)
May 26, 2010 2.250 2.380 2.200 2.200 69,162 -0.07(-3.08%)
May 25, 2010 2.200 2.290 2.200 2.270 101,157 -0.03(-1.30%)
May 24, 2010 2.380 2.440 2.290 2.300 115,742 -0.02(-0.86%)
May 21, 2010 2.220 2.500 2.220 2.320 311,618 -0.05(-2.11%)
May 20, 2010 2.380 2.450 2.310 2.370 124,383 -0.21(-8.14%)
May 19, 2010 2.450 2.670 2.340 2.580 86,012 +0.15(+6.17%)
May 18, 2010 2.600 2.648 2.430 2.430 76,683 -0.20(-7.60%)
May 17, 2010 2.660 2.720 2.400 2.630 365,462 +0.00(+0.00%)
May 14, 2010 2.630 2.840 2.570 2.630 172,535 -0.27(-9.31%)
May 13, 2010 3.080 3.100 2.750 2.900 164,838 -0.13(-4.29%)
May 12, 2010 2.990 3.080 2.950 3.030 104,953 +0.04(+1.34%)
May 11, 2010 2.790 2.990 2.770 2.990 132,346 +0.13(+4.55%)
May 10, 2010 2.820 2.900 2.820 2.860 96,148 +0.25(+9.58%)
May 07, 2010 2.790 2.990 2.320 2.610 338,721 -0.25(-8.74%)
May 06, 2010 2.910 3.300 2.800 2.860 196,204 -0.25(-8.04%)
May 05, 2010 3.180 3.340 3.100 3.110 123,811 -0.22(-6.61%)
May 04, 2010 3.580 3.610 3.211 3.330 140,424 -0.30(-8.26%)
May 03, 2010 3.480 3.630 3.450 3.630 95,817 +0.21(+6.14%)
Apr 30, 2010 3.590 3.680 3.390 3.420 210,412 -0.20(-5.52%)
Apr 29, 2010 3.520 3.650 3.470 3.620 59,790 +0.10(+2.84%)
Apr 28, 2010 3.420 3.560 3.390 3.520 45,237 +0.06(+1.73%)
Apr 27, 2010 3.540 3.590 3.350 3.460 69,465 -0.13(-3.62%)
Apr 26, 2010 3.520 3.630 3.520 3.590 99,037 +0.07(+1.99%)
Apr 23, 2010 3.400 3.520 3.390 3.520 59,518 +0.13(+3.83%)
Apr 22, 2010 3.330 3.430 3.330 3.390 38,298 -0.02(-0.59%)
Apr 21, 2010 3.370 3.440 3.320 3.410 42,794 +0.01(+0.29%)
Apr 20, 2010 3.490 3.490 3.260 3.400 80,061 -0.04(-1.16%)
Apr 19, 2010 3.330 3.440 3.230 3.440 63,186 +0.07(+2.08%)
Apr 16, 2010 3.440 3.440 3.180 3.370 84,821 -0.04(-1.17%)
Apr 15, 2010 3.290 3.410 3.240 3.410 93,194 +0.05(+1.49%)
Apr 14, 2010 3.380 3.410 3.280 3.360 81,147 -0.06(-1.75%)
Apr 13, 2010 3.430 3.432 3.271 3.420 107,708 -0.03(-0.87%)
Apr 12, 2010 3.330 3.500 3.330 3.450 71,067 +0.10(+2.99%)
Apr 09, 2010 3.460 3.480 3.280 3.350 98,968 -0.06(-1.76%)
Apr 08, 2010 3.190 3.440 3.150 3.410 109,552 +0.25(+7.91%)
Apr 07, 2010 3.120 3.200 3.100 3.160 51,974 -0.01(-0.32%)
Apr 06, 2010 3.020 3.170 2.820 3.170 159,623 +0.19(+6.38%)
Apr 05, 2010 2.990 3.210 2.930 2.980 238,225 -0.01(-0.33%)
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.