Skip to main content

Nautilus Group (NY: NLS )

2.170 +0.050 (+2.36%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2007 12.01 12.66 11.88 12.63 514,500 +0.59(+4.90%)
Jun 29, 2007 12.29 12.34 12.04 12.04 402,000 -0.18(-1.47%)
Jun 28, 2007 12.33 12.48 12.13 12.22 481,400 -0.03(-0.24%)
Jun 27, 2007 12.25 12.37 12.13 12.25 751,500 -0.22(-1.76%)
Jun 26, 2007 12.71 12.72 12.14 12.47 1,138,400 -0.19(-1.50%)
Jun 25, 2007 12.46 12.75 12.36 12.66 492,200 +0.20(+1.61%)
Jun 22, 2007 12.55 12.60 12.31 12.46 772,200 -0.19(-1.50%)
Jun 21, 2007 12.59 12.68 12.30 12.65 536,700 -0.01(-0.08%)
Jun 20, 2007 12.72 12.76 12.55 12.66 300,800 -0.06(-0.47%)
Jun 19, 2007 12.55 12.81 12.43 12.72 445,000 +0.14(+1.11%)
Jun 18, 2007 12.60 12.68 12.34 12.58 208,100 -0.03(-0.24%)
Jun 15, 2007 13.00 13.03 12.54 12.61 572,000 -0.19(-1.48%)
Jun 14, 2007 12.73 12.89 12.60 12.80 290,800 +0.12(+0.95%)
Jun 13, 2007 12.43 12.74 12.34 12.68 365,700 +0.33(+2.67%)
Jun 12, 2007 12.25 12.52 12.25 12.35 561,800 +0.02(+0.16%)
Jun 11, 2007 12.48 12.50 12.27 12.33 484,500 -0.09(-0.72%)
Jun 08, 2007 12.46 12.57 12.40 12.42 671,600 -0.04(-0.32%)
Jun 07, 2007 12.64 12.83 12.45 12.46 545,500 -0.26(-2.04%)
Jun 06, 2007 12.68 12.75 12.58 12.72 445,500 -0.01(-0.08%)
Jun 05, 2007 13.05 13.10 12.68 12.73 451,700 -0.44(-3.34%)
Jun 04, 2007 13.18 13.35 13.10 13.17 308,300 -0.01(-0.08%)
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.