Nautilus Group (NY: NLS )

7.020 USD +0.150 (+2.18%)
Official Closing Price Updated: 4:10 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 16.08 16.31 15.25 15.28 428,568 -0.94(-5.80%)
Aug 28, 2015 15.76 16.45 15.66 16.22 230,261 +0.44(+2.79%)
Aug 27, 2015 15.50 15.87 15.33 15.78 165,006 +0.44(+2.87%)
Aug 26, 2015 15.49 15.62 14.99 15.34 297,905 +0.23(+1.52%)
Aug 25, 2015 15.36 15.50 14.97 15.11 296,968 +0.18(+1.21%)
Aug 24, 2015 14.55 15.67 14.50 14.93 407,359 -0.53(-3.43%)
Aug 21, 2015 15.73 15.97 14.97 15.46 564,840 -0.56(-3.50%)
Aug 20, 2015 16.59 16.62 15.89 16.02 271,962 -0.74(-4.42%)
Aug 19, 2015 17.45 17.45 16.74 16.76 207,441 -0.75(-4.28%)
Aug 18, 2015 17.50 17.73 17.39 17.51 263,900 -0.10(-0.57%)
Aug 17, 2015 17.31 17.70 17.22 17.61 179,632 +0.16(+0.92%)
Aug 14, 2015 17.53 17.64 17.30 17.45 214,191 -0.04(-0.23%)
Aug 13, 2015 17.08 17.61 17.03 17.49 278,081 +0.48(+2.82%)
Aug 12, 2015 17.01 17.18 16.36 17.01 294,901 -0.15(-0.87%)
Aug 11, 2015 17.36 17.47 17.13 17.16 245,187 -0.26(-1.49%)
Aug 10, 2015 16.71 17.60 16.60 17.42 625,923 +0.84(+5.07%)
Aug 07, 2015 16.53 16.82 16.40 16.58 270,764 +0.04(+0.24%)
Aug 06, 2015 16.96 17.14 16.25 16.54 443,504 -0.47(-2.76%)
Aug 05, 2015 16.51 17.15 16.00 17.01 599,884 +0.76(+4.68%)
Aug 04, 2015 19.58 20.21 16.10 16.25 1,537,422 -4.63(-22.17%)
Aug 03, 2015 21.10 21.20 20.07 20.88 489,246 -0.25(-1.18%)
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%)
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.