Nautilus Group (NY: NLS )

7.240 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 7.740 8.140 7.740 7.970 480,100 +0.19(+2.44%)
Sep 27, 2007 7.750 7.990 7.740 7.780 506,300 +0.07(+0.91%)
Sep 26, 2007 7.770 7.900 7.690 7.710 230,100 -0.02(-0.26%)
Sep 25, 2007 7.660 7.830 7.630 7.730 279,800 +0.03(+0.39%)
Sep 24, 2007 8.010 8.280 7.680 7.700 568,900 -0.33(-4.11%)
Sep 21, 2007 8.010 8.200 7.980 8.030 460,300 +0.08(+1.01%)
Sep 20, 2007 8.100 8.230 7.890 7.950 306,100 -0.17(-2.09%)
Sep 19, 2007 8.250 8.430 8.010 8.120 630,000 -0.13(-1.58%)
Sep 18, 2007 8.210 8.300 7.840 8.250 531,500 +0.09(+1.10%)
Sep 17, 2007 8.280 8.310 7.460 8.160 453,900 -0.12(-1.45%)
Sep 14, 2007 8.600 8.600 8.220 8.280 643,700 -0.27(-3.16%)
Sep 13, 2007 8.570 8.625 8.510 8.550 524,400 -0.01(-0.12%)
Sep 12, 2007 8.860 9.050 8.520 8.560 665,900 -0.31(-3.49%)
Sep 11, 2007 8.900 9.090 8.510 8.870 629,300 -0.22(-2.42%)
Sep 10, 2007 9.410 9.450 8.990 9.090 365,800 -0.26(-2.78%)
Sep 07, 2007 9.740 9.761 9.330 9.350 239,100 -0.54(-5.46%)
Sep 06, 2007 9.890 9.890 9.710 9.890 306,300 +0.08(+0.82%)
Sep 05, 2007 9.600 9.880 9.520 9.810 446,600 +0.16(+1.66%)
Sep 04, 2007 9.500 9.830 9.410 9.650 570,300 +0.13(+1.37%)
Aug 31, 2007 9.490 9.620 9.380 9.520 416,000 +0.16(+1.71%)
Aug 30, 2007 8.920 9.410 8.860 9.360 471,000 +0.36(+4.00%)
Aug 29, 2007 8.700 9.010 8.610 9.000 241,800 +0.31(+3.57%)
Aug 28, 2007 8.910 8.920 8.480 8.690 738,100 -0.23(-2.58%)
Aug 27, 2007 9.260 9.380 8.920 8.920 344,500 -0.33(-3.57%)
Aug 24, 2007 9.090 9.660 9.060 9.250 535,400 +0.22(+2.44%)
Aug 23, 2007 9.360 9.400 8.850 9.030 586,400 -0.27(-2.90%)
Aug 22, 2007 9.420 9.450 9.250 9.300 630,100 -0.10(-1.06%)
Aug 21, 2007 9.570 9.680 9.300 9.400 174,400 -0.18(-1.88%)
Aug 20, 2007 9.600 9.640 9.290 9.580 202,300 +0.05(+0.52%)
Aug 17, 2007 9.650 9.700 9.090 9.530 564,300 +0.50(+5.54%)
Aug 16, 2007 9.020 9.430 8.910 9.030 813,500 -0.22(-2.38%)
Aug 15, 2007 9.220 9.460 9.050 9.250 460,600 +0.01(+0.11%)
Aug 14, 2007 9.390 9.750 9.220 9.240 454,600 +0.01(+0.11%)
Aug 13, 2007 9.720 9.830 8.920 9.230 1,253,100 -0.49(-5.04%)
Aug 10, 2007 10.22 10.34 9.520 9.720 783,293 -0.57(-5.54%)
Aug 09, 2007 9.860 10.41 9.720 10.29 1,433,656 +0.63(+6.52%)
Aug 08, 2007 9.410 10.01 9.250 9.660 845,000 +0.36(+3.87%)
Aug 07, 2007 9.090 9.400 8.950 9.300 623,600 +0.19(+2.09%)
Aug 06, 2007 9.190 9.190 8.600 9.110 688,500 +0.40(+4.59%)
Aug 03, 2007 8.850 9.540 8.690 8.710 786,500 -0.83(-8.70%)
Aug 02, 2007 9.430 9.737 9.210 9.540 836,000 +0.04(+0.42%)
Aug 01, 2007 9.780 9.820 9.470 9.500 798,100 -0.34(-3.46%)
Jul 31, 2007 10.04 10.04 9.810 9.840 801,100 -0.07(-0.71%)
Jul 30, 2007 9.880 10.01 9.750 9.910 1,107,800 +0.08(+0.81%)
Jul 27, 2007 10.03 10.25 9.750 9.830 1,477,500 +0.00(+0.00%)
Jul 26, 2007 9.400 10.25 9.050 9.830 3,250,800 +0.83(+9.22%)
Jul 25, 2007 9.220 9.220 8.980 9.000 1,140,000 -0.19(-2.07%)
Jul 24, 2007 9.130 9.250 9.100 9.190 2,233,400 +0.05(+0.55%)
Jul 23, 2007 9.140 9.350 9.080 9.140 3,221,929 +0.00(+0.00%)
Jul 20, 2007 9.250 9.270 9.120 9.140 1,121,000 -0.11(-1.19%)
Jul 19, 2007 9.600 9.610 9.140 9.250 2,002,000 -0.37(-3.85%)
Jul 18, 2007 9.800 9.800 9.200 9.620 2,895,723 -0.28(-2.83%)
Jul 17, 2007 9.450 10.35 9.270 9.900 6,732,400 -2.04(-17.09%)
Jul 16, 2007 12.02 12.10 11.87 11.94 245,300 -0.06(-0.50%)
Jul 13, 2007 11.88 12.14 11.76 12.00 388,100 +0.17(+1.44%)
Jul 12, 2007 11.54 11.90 11.54 11.83 492,600 +0.29(+2.51%)
Jul 11, 2007 11.97 11.98 11.49 11.54 763,900 -0.39(-3.27%)
Jul 10, 2007 12.11 12.15 11.90 11.93 801,800 -0.24(-1.97%)
Jul 09, 2007 12.13 12.23 12.04 12.17 742,800 +0.12(+1.00%)
Jul 06, 2007 12.10 12.16 11.91 12.05 1,707,100 -0.15(-1.23%)
Jul 05, 2007 12.06 12.25 11.91 12.20 416,700 +0.30(+2.52%)
Jul 03, 2007 12.60 12.60 11.85 11.90 654,600 -0.73(-5.78%)
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.