Nautilus Group (NY: NLS )

17.55 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 13.35 13.35 13.35 0 -0.20(-1.48%)
Dec 28, 2017 13.50 13.60 13.40 13.55 300,892 +0.05(+0.37%)
Dec 27, 2017 13.85 13.85 13.50 13.50 233,282 -0.35(-2.53%)
Dec 26, 2017 13.80 13.90 13.60 13.85 181,148 +0.10(+0.73%)
Dec 22, 2017 14.20 14.20 13.60 13.75 256,716 -0.45(-3.17%)
Dec 21, 2017 14.45 14.60 14.10 14.20 210,500 -0.20(-1.39%)
Dec 20, 2017 14.40 14.50 14.15 14.40 308,436 +0.00(+0.00%)
Dec 19, 2017 14.45 14.55 14.25 14.40 435,473 -0.05(-0.35%)
Dec 18, 2017 13.95 14.55 13.90 14.45 467,091 +0.55(+3.96%)
Dec 15, 2017 13.75 14.05 13.70 13.90 711,073 +0.25(+1.83%)
Dec 14, 2017 13.75 13.90 13.45 13.65 250,715 -0.10(-0.73%)
Dec 13, 2017 13.75 14.03 13.65 13.75 385,673 +0.05(+0.36%)
Dec 12, 2017 13.65 13.75 13.50 13.70 612,549 +0.05(+0.37%)
Dec 11, 2017 13.45 13.70 13.30 13.65 238,506 +0.30(+2.25%)
Dec 08, 2017 13.55 13.65 13.30 13.35 371,850 +0.00(+0.00%)
Dec 07, 2017 13.25 13.60 13.15 272,421 +0.00(+0.00%)
Dec 06, 2017 13.30 13.35 13.12 13.20 229,555 -0.10(-0.75%)
Dec 05, 2017 13.20 13.35 12.90 13.30 426,895 +0.10(+0.76%)
Dec 04, 2017 12.95 13.40 12.85 13.20 412,340 +0.30(+2.33%)
Dec 01, 2017 13.10 13.10 12.60 12.90 287,549 -0.20(-1.53%)
Nov 30, 2017 13.35 13.40 12.90 13.10 451,536 -0.15(-1.13%)
Nov 29, 2017 13.25 13.50 13.25 13.25 339,912 +0.10(+0.76%)
Nov 28, 2017 13.00 13.32 12.90 13.15 350,179 +0.20(+1.54%)
Nov 27, 2017 13.15 13.35 12.80 12.95 341,302 -0.20(-1.52%)
Nov 24, 2017 13.35 13.35 13.00 13.15 89,451 -0.10(-0.75%)
Nov 22, 2017 13.45 13.55 13.25 13.25 198,422 -0.20(-1.49%)
Nov 21, 2017 13.40 13.60 13.20 13.45 436,226 +0.15(+1.13%)
Nov 20, 2017 12.75 13.45 12.75 13.30 419,635 +0.50(+3.91%)
Nov 17, 2017 12.65 13.00 12.60 12.80 309,926 +0.20(+1.59%)
Nov 16, 2017 12.90 13.05 12.60 12.60 452,377 -0.30(-2.33%)
Nov 15, 2017 12.60 13.00 12.50 12.90 386,760 +0.20(+1.57%)
Nov 14, 2017 12.70 12.82 12.50 12.70 416,820 +0.00(+0.00%)
Nov 13, 2017 12.75 13.00 12.65 12.70 587,279 -0.10(-0.78%)
Nov 10, 2017 12.35 12.90 12.35 12.80 281,773 +0.40(+3.23%)
Nov 09, 2017 12.60 12.60 12.25 12.40 329,683 -0.20(-1.59%)
Nov 08, 2017 12.60 12.75 12.45 12.60 339,149 -0.10(-0.79%)
Nov 07, 2017 12.75 12.95 12.65 12.70 790,319 +0.05(+0.40%)
Nov 06, 2017 12.80 13.05 12.60 12.65 533,622 -0.20(-1.56%)
Nov 03, 2017 12.55 12.95 12.45 12.85 578,971 +0.35(+2.80%)
Nov 02, 2017 12.90 13.05 12.43 12.50 941,650 -0.50(-3.85%)
Nov 01, 2017 12.90 13.25 12.90 13.00 964,145 +0.00(+0.00%)
Oct 31, 2017 13.10 13.60 12.40 13.00 3,540,339 -3.30(-20.25%)
Oct 30, 2017 16.00 16.65 15.85 16.30 505,513 +0.25(+1.56%)
Oct 27, 2017 16.10 16.20 15.60 16.05 450,422 +0.00(+0.00%)
Oct 26, 2017 17.00 17.00 16.00 16.05 403,326 -0.80(-4.75%)
Oct 25, 2017 17.10 17.10 16.65 16.85 186,499 -0.35(-2.03%)
Oct 24, 2017 17.05 17.33 17.05 17.20 159,019 +0.20(+1.18%)
Oct 23, 2017 17.05 17.25 16.95 17.00 302,134 -0.05(-0.29%)
Oct 20, 2017 17.10 17.20 16.95 17.05 245,734 +0.15(+0.89%)
Oct 19, 2017 17.00 17.15 16.88 16.90 147,254 -0.10(-0.59%)
Oct 18, 2017 16.95 17.15 16.80 17.00 116,128 +0.15(+0.89%)
Oct 17, 2017 16.90 16.98 16.75 16.85 60,436 -0.05(-0.30%)
Oct 16, 2017 17.00 17.00 16.65 16.90 108,779 -0.05(-0.29%)
Oct 13, 2017 17.00 17.00 16.80 16.95 136,965 +0.10(+0.59%)
Oct 12, 2017 16.85 17.00 16.80 16.85 94,686 -0.15(-0.88%)
Oct 11, 2017 17.00 17.15 16.90 17.00 113,532 -0.05(-0.29%)
Oct 10, 2017 16.95 17.20 16.80 17.05 115,208 +0.10(+0.59%)
Oct 09, 2017 17.20 17.20 16.60 16.95 166,093 -0.15(-0.88%)
Oct 06, 2017 17.15 17.20 16.95 17.10 96,331 -0.10(-0.58%)
Oct 05, 2017 17.20 17.35 17.05 17.20 137,723 +0.05(+0.29%)
Oct 04, 2017 17.30 17.35 17.00 17.15 129,449 -0.10(-0.58%)
Oct 03, 2017 17.35 17.35 17.00 17.25 138,608 +0.00(+0.00%)
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.