Nautilus Group (NY: NLS )

17.26 USD +0.30 (+1.77%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 1.880 2.050 1.880 1.930 680,636 +0.05(+2.66%)
Jul 30, 2019 1.790 1.937 1.750 1.880 415,032 +0.09(+5.03%)
Jul 29, 2019 1.740 1.815 1.700 1.790 380,591 +0.04(+2.29%)
Jul 26, 2019 1.770 1.800 1.700 1.750 327,700 -0.02(-1.13%)
Jul 25, 2019 1.800 1.860 1.755 1.770 519,773 -0.03(-1.67%)
Jul 24, 2019 1.860 1.911 1.790 1.800 484,064 -0.06(-3.23%)
Jul 23, 2019 1.920 1.970 1.820 1.860 436,545 -0.07(-3.63%)
Jul 22, 2019 2.060 2.060 1.880 1.930 684,410 -0.13(-6.31%)
Jul 19, 2019 2.180 2.215 2.050 2.060 539,600 -0.10(-4.63%)
Jul 18, 2019 2.250 2.310 2.050 2.160 1,238,210 -0.21(-8.86%)
Jul 17, 2019 1.900 2.410 1.830 2.370 4,262,616 +0.64(+36.99%)
Jul 16, 2019 1.630 1.790 1.600 1.730 697,248 +0.09(+5.49%)
Jul 15, 2019 1.680 1.710 1.600 1.640 860,171 -0.04(-2.38%)
Jul 12, 2019 1.750 1.790 1.670 1.680 570,500 -0.07(-4.00%)
Jul 11, 2019 1.880 1.880 1.750 1.750 440,583 -0.13(-6.91%)
Jul 10, 2019 1.880 1.940 1.800 1.880 363,704 +0.00(+0.00%)
Jul 09, 2019 2.050 2.100 1.870 1.880 524,509 -0.13(-6.47%)
Jul 08, 2019 2.050 2.060 2.000 2.010 169,928 -0.05(-2.43%)
Jul 05, 2019 2.100 2.110 2.000 2.060 434,100 -0.03(-1.44%)
Jul 03, 2019 2.130 2.130 2.080 2.090 235,600 -0.04(-1.88%)
Jul 02, 2019 2.150 2.170 2.110 2.130 297,156 -0.02(-0.93%)
Jul 01, 2019 2.230 2.300 2.100 2.150 623,953 -0.06(-2.71%)
Jun 28, 2019 2.170 2.270 2.130 2.210 3,411,600 +0.05(+2.31%)
Jun 27, 2019 2.150 2.200 2.100 2.160 303,428 +0.01(+0.47%)
Jun 26, 2019 2.220 2.220 2.150 2.150 445,037 -0.06(-2.71%)
Jun 25, 2019 2.290 2.290 2.200 2.210 423,352 -0.09(-3.91%)
Jun 24, 2019 2.220 2.370 2.220 2.300 508,848 -0.05(-2.13%)
Jun 21, 2019 2.220 2.450 2.050 2.350 1,175,800 +0.11(+4.91%)
Jun 20, 2019 2.330 2.350 2.240 2.240 365,199 -0.07(-3.03%)
Jun 19, 2019 2.440 2.440 2.310 2.310 665,308 -0.13(-5.33%)
Jun 18, 2019 2.450 2.480 2.390 2.440 465,434 +0.02(+0.83%)
Jun 17, 2019 2.310 2.438 2.300 2.420 374,272 +0.10(+4.31%)
Jun 14, 2019 2.450 2.478 2.300 2.320 272,500 -0.12(-4.92%)
Jun 13, 2019 2.420 2.500 2.370 2.440 353,561 +0.02(+0.83%)
Jun 12, 2019 2.450 2.500 2.400 2.420 234,910 -0.04(-1.63%)
Jun 11, 2019 2.510 2.550 2.410 2.460 938,170 -0.04(-1.60%)
Jun 10, 2019 2.510 2.565 2.490 2.500 486,165 +0.01(+0.40%)
Jun 07, 2019 2.520 2.570 2.395 2.490 570,100 -0.02(-0.80%)
Jun 06, 2019 2.710 2.740 2.505 2.510 548,174 -0.20(-7.38%)
Jun 05, 2019 2.770 2.820 2.665 2.710 464,657 -0.06(-2.17%)
Jun 04, 2019 2.650 2.880 2.650 2.770 627,325 +0.15(+5.73%)
Jun 03, 2019 2.690 2.720 2.600 2.620 627,278 -0.07(-2.60%)
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%)
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.