Nautilus Group (NY: NLS )

17.42 USD +0.90 (+5.45%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 1.130 1.390 1.110 1.390 428,061 +0.23(+19.83%)
May 28, 2009 1.330 1.400 1.120 1.160 261,096 -0.15(-11.45%)
May 27, 2009 1.440 1.450 1.310 1.310 278,745 -0.13(-9.03%)
May 26, 2009 1.530 1.600 1.430 1.440 402,826 -0.11(-7.10%)
May 22, 2009 1.690 1.740 1.520 1.550 279,843 -0.13(-7.74%)
May 21, 2009 1.860 1.910 1.490 1.680 713,973 -0.22(-11.58%)
May 20, 2009 1.470 2.350 1.470 1.900 1,784,401 +0.45(+31.03%)
May 19, 2009 1.380 1.590 1.380 1.450 464,726 +0.08(+5.84%)
May 18, 2009 1.150 1.400 1.060 1.370 394,518 +0.35(+34.31%)
May 15, 2009 1.020 1.060 1.020 1.020 166,469 +0.00(+0.00%)
May 14, 2009 1.020 1.050 0.9900 1.020 231,490 +0.04(+4.08%)
May 13, 2009 1.040 1.080 0.9700 0.9800 99,011 -0.07(-6.67%)
May 12, 2009 0.9500 1.080 0.9500 1.050 309,262 +0.08(+8.25%)
May 11, 2009 1.040 1.150 0.9200 0.9700 446,762 -0.12(-11.01%)
May 08, 2009 1.010 1.090 0.9900 1.090 245,214 +0.10(+10.10%)
May 07, 2009 1.010 1.030 0.9800 0.9900 253,084 +0.00(+0.00%)
May 06, 2009 1.000 1.020 0.9800 0.9900 217,371 +0.00(+0.00%)
May 05, 2009 1.010 1.060 0.9800 0.9900 109,166 -0.02(-1.98%)
May 04, 2009 0.9900 1.030 0.9300 1.010 112,103 +0.06(+6.32%)
May 01, 2009 0.9800 1.020 0.9500 0.9500 113,764 -0.05(-5.00%)
Apr 30, 2009 1.020 1.030 0.9399 1.000 139,397 +0.00(+0.00%)
Apr 29, 2009 0.9100 1.010 0.9000 1.000 68,305 +0.09(+9.89%)
Apr 28, 2009 0.9100 0.9500 0.8800 0.9100 113,956 -0.02(-2.15%)
Apr 27, 2009 0.9500 0.9500 0.9200 0.9300 33,519 -0.04(-4.12%)
Apr 24, 2009 0.9000 1.020 0.9000 0.9700 111,974 +0.04(+4.30%)
Apr 23, 2009 0.9800 0.9800 0.9300 0.9300 31,988 -0.05(-5.10%)
Apr 22, 2009 0.9900 1.010 0.9500 0.9800 144,477 -0.02(-2.00%)
Apr 21, 2009 0.9500 1.020 0.9300 1.000 117,510 +0.05(+5.26%)
Apr 20, 2009 1.030 1.090 0.9300 0.9500 180,647 -0.14(-12.84%)
Apr 17, 2009 1.110 1.110 1.030 1.090 129,937 -0.01(-0.91%)
Apr 16, 2009 1.100 1.150 1.090 1.100 200,099 +0.01(+0.92%)
Apr 15, 2009 1.080 1.150 1.070 1.090 232,797 +0.02(+1.87%)
Apr 14, 2009 1.220 1.350 1.070 1.070 285,225 -0.13(-10.83%)
Apr 13, 2009 1.250 1.320 1.100 1.200 139,271 -0.04(-3.23%)
Apr 09, 2009 1.100 1.240 1.070 1.240 183,280 +0.17(+15.89%)
Apr 08, 2009 1.110 1.220 1.010 1.070 85,487 -0.05(-4.46%)
Apr 07, 2009 1.240 1.240 1.120 1.120 103,212 -0.05(-4.27%)
Apr 06, 2009 0.9900 1.330 0.9800 1.170 243,668 +0.17(+17.00%)
Apr 03, 2009 0.7700 1.000 0.7300 1.000 199,495 +0.22(+28.21%)
Apr 02, 2009 0.6900 0.8000 0.6700 0.7800 225,808 +0.12(+18.18%)
Apr 01, 2009 0.6200 0.6700 0.5900 0.6600 95,584 +0.03(+4.76%)
Mar 31, 2009 0.6300 0.6500 0.5900 0.6300 124,381 +0.01(+1.61%)
Mar 30, 2009 0.7500 0.7600 0.6200 0.6200 94,799 -0.13(-17.33%)
Mar 26, 2009 0.7000 0.7520 0.6800 0.7500 200,871 +0.07(+10.29%)
Mar 25, 2009 0.7000 0.7000 0.6100 0.6800 190,985 +0.01(+1.49%)
Mar 24, 2009 0.6800 0.7000 0.6300 0.6700 104,256 -0.02(-2.90%)
Mar 23, 2009 0.6300 0.6900 0.6200 0.6900 146,313 +0.04(+6.15%)
Mar 20, 2009 0.6800 0.7000 0.6300 0.6500 151,219 +0.03(+4.84%)
Mar 19, 2009 0.7400 0.7400 0.5501 0.6200 112,432 -0.03(-4.62%)
Mar 18, 2009 0.6800 0.6900 0.6200 0.6500 52,374 +0.01(+1.56%)
Mar 17, 2009 0.6500 0.6500 0.6200 0.6400 45,200 +0.00(+0.00%)
Mar 16, 2009 0.5700 0.6808 0.5600 0.6400 151,458 +0.07(+12.28%)
Mar 13, 2009 0.5600 0.6100 0.5400 0.5700 0 +0.01(+1.79%)
Mar 12, 2009 0.6000 0.6100 0.5400 0.5600 136,026 -0.02(-3.45%)
Mar 11, 2009 0.5800 0.6500 0.5000 0.5800 110,306 -0.10(-14.71%)
Mar 10, 2009 0.5000 0.6800 0.5000 0.6800 90,477 +0.18(+36.00%)
Mar 09, 2009 0.5000 0.5800 0.5000 0.5000 133,981 +0.00(+0.00%)
Mar 06, 2009 0.6900 0.6900 0.5000 0.5000 0 -0.04(-7.41%)
Mar 05, 2009 0.4800 0.5640 0.4800 0.5400 33,989 -0.02(-3.57%)
Mar 04, 2009 0.6000 0.6400 0.5500 0.5600 66,827 -0.10(-15.15%)
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.