Nautilus Group (NY: NLS )

16.91 USD -0.41 (-2.37%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 20.00 21.45 19.93 21.13 328,723 +1.13(+5.65%)
Jul 30, 2015 19.92 20.30 19.80 20.00 342,110 +0.11(+0.55%)
Jul 29, 2015 20.25 20.56 19.70 19.89 283,158 -0.61(-2.98%)
Jul 28, 2015 21.50 21.50 20.39 20.50 281,361 -0.89(-4.16%)
Jul 27, 2015 21.50 21.68 21.22 21.39 129,731 -0.21(-0.97%)
Jul 24, 2015 21.74 22.21 21.50 21.60 155,829 -0.16(-0.74%)
Jul 23, 2015 22.29 22.29 21.62 21.76 212,780 -0.55(-2.47%)
Jul 22, 2015 22.00 22.40 21.91 22.31 111,131 +0.19(+0.86%)
Jul 21, 2015 22.34 22.74 21.98 22.12 151,368 -0.26(-1.16%)
Jul 20, 2015 22.58 22.58 22.14 22.38 151,267 -0.12(-0.53%)
Jul 17, 2015 22.61 22.79 22.23 22.50 322,766 -0.13(-0.57%)
Jul 16, 2015 22.11 22.85 22.00 22.63 243,396 +0.70(+3.19%)
Jul 15, 2015 22.13 22.22 21.84 21.93 186,138 -0.18(-0.81%)
Jul 14, 2015 22.08 22.23 21.93 22.11 181,841 -0.02(-0.09%)
Jul 13, 2015 21.90 22.28 21.90 22.13 132,047 +0.41(+1.89%)
Jul 10, 2015 21.83 21.95 21.57 21.72 212,919 +0.20(+0.93%)
Jul 09, 2015 21.17 21.72 20.98 21.52 209,157 +0.66(+3.16%)
Jul 08, 2015 21.04 21.40 20.73 20.86 118,711 -0.40(-1.88%)
Jul 07, 2015 21.31 21.38 20.51 21.26 171,930 -0.02(-0.09%)
Jul 06, 2015 21.07 21.69 20.94 21.28 192,565 +0.02(+0.09%)
Jul 02, 2015 21.79 21.26 21.26 21.26 223,200 -0.46(-2.12%)
Jul 01, 2015 21.74 22.11 21.45 21.72 195,563 +0.21(+0.98%)
Jun 30, 2015 21.43 21.73 21.40 21.51 324,092 +0.23(+1.08%)
Jun 29, 2015 22.04 22.11 21.26 21.28 275,184 -0.99(-4.45%)
Jun 26, 2015 22.43 22.72 21.97 22.27 557,788 -0.16(-0.71%)
Jun 25, 2015 22.36 22.70 22.31 22.43 170,383 +0.07(+0.31%)
Jun 24, 2015 22.80 22.87 22.33 22.36 277,686 -0.45(-1.97%)
Jun 23, 2015 22.21 22.95 22.08 22.81 433,607 +0.57(+2.56%)
Jun 22, 2015 22.52 22.82 22.13 22.24 184,635 -0.08(-0.36%)
Jun 19, 2015 22.02 22.50 21.86 22.32 243,523 +0.32(+1.45%)
Jun 18, 2015 22.12 22.27 21.89 22.00 205,441 -0.05(-0.23%)
Jun 17, 2015 22.50 22.54 21.89 22.05 247,496 -0.34(-1.52%)
Jun 16, 2015 22.03 22.71 22.01 22.39 282,388 +0.32(+1.45%)
Jun 15, 2015 21.88 22.07 21.56 22.07 170,341 +0.09(+0.41%)
Jun 12, 2015 21.84 22.06 21.63 21.98 142,887 +0.01(+0.05%)
Jun 11, 2015 21.70 22.16 21.70 21.97 165,904 +0.30(+1.38%)
Jun 10, 2015 21.37 21.91 21.26 21.67 169,735 +0.38(+1.78%)
Jun 09, 2015 21.44 21.44 21.02 21.29 153,639 -0.24(-1.11%)
Jun 08, 2015 21.46 21.61 21.31 21.53 175,994 +0.01(+0.05%)
Jun 05, 2015 21.19 21.64 20.93 21.52 156,353 +0.36(+1.70%)
Jun 04, 2015 21.30 21.64 20.98 21.16 293,512 -0.29(-1.35%)
Jun 03, 2015 21.05 21.56 20.88 21.45 294,028 +0.40(+1.90%)
Jun 02, 2015 20.74 21.12 20.74 21.05 300,736 +0.35(+1.69%)
Jun 01, 2015 21.16 21.20 20.62 20.70 295,862 -0.42(-1.99%)
May 29, 2015 20.95 21.29 20.50 21.12 268,328 +0.11(+0.52%)
May 28, 2015 20.98 21.28 20.90 21.01 165,109 -0.01(-0.05%)
May 27, 2015 21.09 21.10 20.75 21.02 193,048 -0.05(-0.24%)
May 26, 2015 21.08 21.31 20.79 21.07 216,988 -0.13(-0.61%)
May 22, 2015 21.07 21.20 21.20 21.20 179,300 +0.29(+1.39%)
May 21, 2015 21.25 21.33 20.77 20.91 226,463 -0.44(-2.06%)
May 20, 2015 21.00 21.45 20.54 21.35 263,913 +0.30(+1.43%)
May 19, 2015 21.62 21.70 20.87 21.05 248,567 -0.54(-2.50%)
May 18, 2015 21.54 22.00 21.46 21.59 271,909 +0.13(+0.61%)
May 15, 2015 21.91 21.94 21.30 21.46 161,707 -0.34(-1.56%)
May 14, 2015 21.15 22.16 21.01 21.80 417,147 +0.85(+4.06%)
May 13, 2015 20.72 21.28 20.70 20.95 325,180 +0.25(+1.21%)
May 12, 2015 20.18 20.94 20.01 20.70 359,202 +0.44(+2.17%)
May 11, 2015 21.90 21.99 20.09 20.26 927,471 -1.56(-7.15%)
May 08, 2015 20.80 22.07 20.80 21.82 527,668 +1.14(+5.51%)
May 07, 2015 20.69 20.95 20.51 20.68 447,908 -0.20(-0.96%)
May 06, 2015 20.45 21.25 20.44 20.88 717,676 +0.41(+2.00%)
May 05, 2015 20.18 20.95 19.45 20.47 1,879,051 +3.26(+18.94%)
May 04, 2015 17.30 17.63 17.17 17.21 298,754 -0.09(-0.52%)
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.