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 (%)
Oct 30, 2009 1.900 1.940 1.672 1.790 70,788 -0.11(-5.79%)
Oct 29, 2009 1.940 1.940 1.600 1.900 76,400 +0.23(+13.77%)
Oct 28, 2009 1.810 1.820 1.670 1.670 86,830 -0.15(-8.24%)
Oct 27, 2009 1.980 1.990 1.820 1.820 103,124 -0.19(-9.45%)
Oct 26, 2009 2.080 2.230 2.010 2.010 168,871 -0.07(-3.37%)
Oct 23, 2009 2.050 2.080 1.970 2.080 78,377 +0.06(+2.97%)
Oct 22, 2009 2.030 2.030 1.950 2.020 40,562 -0.02(-0.98%)
Oct 21, 2009 2.110 2.110 2.010 2.040 49,223 -0.08(-3.77%)
Oct 20, 2009 2.021 2.120 2.020 2.120 71,397 +0.02(+0.95%)
Oct 19, 2009 2.080 2.100 1.970 2.100 134,980 +0.01(+0.48%)
Oct 16, 2009 2.140 2.158 2.090 2.090 43,394 -0.10(-4.57%)
Oct 15, 2009 2.120 2.230 2.120 2.190 129,836 -0.01(-0.45%)
Oct 14, 2009 2.200 2.250 2.050 2.200 159,954 +0.07(+3.29%)
Oct 13, 2009 2.040 2.130 1.950 2.130 217,846 +0.04(+1.91%)
Oct 12, 2009 2.100 2.470 1.970 2.090 636,720 -0.17(-7.52%)
Oct 09, 2009 1.650 2.350 1.640 2.260 1,288,137 +0.60(+36.14%)
Oct 08, 2009 1.750 1.770 1.660 1.660 117,300 -0.04(-2.35%)
Oct 07, 2009 1.690 1.700 1.620 1.700 49,083 +0.04(+2.41%)
Oct 06, 2009 1.620 1.700 1.610 1.660 40,587 +0.04(+2.47%)
Oct 05, 2009 1.700 1.700 1.620 1.620 52,678 -0.07(-4.14%)
Oct 02, 2009 1.730 1.740 1.590 1.690 69,207 -0.01(-0.59%)
Oct 01, 2009 1.730 1.730 1.640 1.700 96,672 +0.00(+0.00%)
Sep 30, 2009 1.750 1.800 1.690 1.700 131,551 +0.00(+0.00%)
Sep 29, 2009 1.690 1.720 1.671 1.700 61,686 +0.00(+0.00%)
Sep 28, 2009 1.760 1.830 1.670 1.700 73,851 +0.00(+0.00%)
Sep 25, 2009 1.620 1.710 1.600 1.700 235,807 +0.07(+4.29%)
Sep 24, 2009 1.700 1.700 1.610 1.630 52,953 -0.06(-3.55%)
Sep 23, 2009 1.730 1.750 1.680 1.690 111,995 -0.01(-0.59%)
Sep 22, 2009 1.720 1.720 1.651 1.700 120,598 +0.03(+1.80%)
Sep 21, 2009 1.700 1.750 1.640 1.670 90,508 -0.03(-1.76%)
Sep 18, 2009 1.660 1.750 1.640 1.700 284,875 +0.00(+0.00%)
Sep 17, 2009 1.720 1.720 1.660 1.700 159,834 -0.01(-0.58%)
Sep 16, 2009 1.680 1.720 1.630 1.710 226,028 +0.00(+0.00%)
Sep 15, 2009 1.730 1.760 1.680 1.710 118,409 -0.01(-0.58%)
Sep 14, 2009 1.720 1.760 1.700 1.720 96,619 -0.02(-1.15%)
Sep 11, 2009 1.770 1.800 1.710 1.740 112,264 -0.03(-1.69%)
Sep 10, 2009 1.750 1.780 1.680 1.770 105,793 +0.03(+1.72%)
Sep 09, 2009 1.770 1.810 1.690 1.740 56,179 -0.02(-1.14%)
Sep 08, 2009 1.740 1.810 1.670 1.760 77,975 -0.02(-1.12%)
Sep 04, 2009 1.637 1.780 1.630 1.780 25,304 +0.15(+9.20%)
Sep 03, 2009 1.680 1.680 1.570 1.630 76,870 -0.03(-1.81%)
Sep 02, 2009 1.650 1.700 1.600 1.660 48,375 +0.04(+2.47%)
Sep 01, 2009 1.720 1.747 1.570 1.620 92,780 -0.10(-5.81%)
Aug 31, 2009 1.780 1.800 1.720 1.720 81,418 -0.07(-3.91%)
Aug 28, 2009 1.780 1.840 1.770 1.790 77,029 -0.02(-1.10%)
Aug 27, 2009 1.830 1.870 1.760 1.810 67,458 -0.02(-1.09%)
Aug 26, 2009 1.790 1.890 1.710 1.830 110,864 +0.04(+2.23%)
Aug 25, 2009 1.760 1.830 1.760 1.790 55,827 +0.03(+1.70%)
Aug 24, 2009 1.760 1.900 1.750 1.760 109,535 +0.00(+0.00%)
Aug 21, 2009 1.740 1.800 1.720 1.760 124,152 +0.00(+0.00%)
Aug 20, 2009 1.870 1.870 1.681 1.760 142,311 -0.10(-5.38%)
Aug 19, 2009 1.840 1.860 1.810 1.860 39,916 +0.00(+0.00%)
Aug 18, 2009 1.670 1.860 1.570 1.860 395,265 +0.03(+1.67%)
Aug 17, 2009 1.830 1.930 1.700 1.829 177,011 -0.12(-6.18%)
Aug 14, 2009 1.960 1.960 1.870 1.950 143,874 -0.04(-2.01%)
Aug 13, 2009 2.070 2.100 1.920 1.990 281,457 -0.07(-3.40%)
Aug 12, 2009 2.000 2.250 1.990 2.060 369,975 +0.06(+3.00%)
Aug 11, 2009 2.320 2.370 1.920 2.000 445,955 -0.38(-15.97%)
Aug 10, 2009 2.450 2.620 2.280 2.380 226,902 -0.05(-2.06%)
Aug 07, 2009 2.240 2.430 2.210 2.430 187,720 +0.19(+8.48%)
Aug 06, 2009 2.330 2.360 2.230 2.240 221,884 -0.09(-3.86%)
Aug 05, 2009 2.500 2.510 2.230 2.330 450,470 -0.19(-7.54%)
Aug 04, 2009 2.960 2.960 2.200 2.520 1,365,200 -0.34(-11.99%)
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.