Nautilus Group (NY: NLS )

16.91 USD -0.41 (-2.37%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 14.25 14.30 13.75 13.95 196,400 -0.30(-2.11%)
Sep 27, 2018 14.20 14.50 14.15 14.25 141,301 +0.05(+0.35%)
Sep 26, 2018 14.00 14.45 13.95 14.20 135,952 +0.20(+1.43%)
Sep 25, 2018 14.00 14.10 13.88 14.00 110,380 +0.00(+0.00%)
Sep 24, 2018 14.20 14.20 13.85 14.00 119,129 -0.25(-1.75%)
Sep 21, 2018 14.25 14.55 14.15 14.25 333,400 +0.00(+0.00%)
Sep 20, 2018 14.30 14.40 14.20 14.25 67,116 -0.05(-0.35%)
Sep 19, 2018 14.35 14.60 14.30 14.30 97,313 -0.10(-0.69%)
Sep 18, 2018 14.20 14.45 14.05 14.40 118,586 +0.15(+1.05%)
Sep 17, 2018 14.35 14.50 14.10 14.25 143,968 -0.10(-0.70%)
Sep 14, 2018 14.10 14.60 14.10 14.35 167,600 +0.25(+1.77%)
Sep 13, 2018 14.05 14.15 13.95 14.10 231,828 +0.05(+0.36%)
Sep 12, 2018 13.95 14.10 13.70 14.05 314,112 +0.15(+1.08%)
Sep 11, 2018 13.95 13.95 13.65 13.90 199,912 -0.10(-0.71%)
Sep 10, 2018 14.05 14.28 13.90 14.00 113,784 -0.05(-0.36%)
Sep 07, 2018 14.20 14.40 13.95 14.05 77,500 -0.15(-1.06%)
Sep 06, 2018 14.50 14.60 14.15 14.20 195,675 -0.30(-2.07%)
Sep 05, 2018 14.25 14.55 14.10 14.50 133,075 +0.20(+1.40%)
Sep 04, 2018 14.65 14.75 14.10 14.30 137,296 -0.35(-2.39%)
Aug 31, 2018 14.65 14.65 14.65 0 -0.05(-0.34%)
Aug 30, 2018 14.95 15.10 14.62 14.70 99,217 -0.30(-2.00%)
Aug 29, 2018 14.95 15.15 14.75 15.00 154,131 +0.10(+0.67%)
Aug 28, 2018 14.90 15.00 14.70 14.90 110,282 +0.00(+0.00%)
Aug 27, 2018 15.35 15.35 14.55 14.90 217,745 -0.45(-2.93%)
Aug 24, 2018 15.15 15.35 14.90 15.35 295,000 +0.75(+5.14%)
Aug 23, 2018 14.65 14.95 14.55 14.60 252,383 -0.10(-0.68%)
Aug 22, 2018 14.80 14.95 14.60 14.70 187,859 -0.10(-0.68%)
Aug 21, 2018 14.80 15.00 14.70 14.80 141,917 +0.00(+0.00%)
Aug 20, 2018 14.85 15.10 14.75 14.80 176,786 +0.05(+0.34%)
Aug 17, 2018 14.20 14.88 14.20 14.75 245,600 +0.55(+3.87%)
Aug 16, 2018 13.85 14.32 13.85 14.20 221,322 +0.40(+2.90%)
Aug 15, 2018 13.85 14.00 13.45 13.80 233,168 -0.15(-1.08%)
Aug 14, 2018 13.80 14.20 13.80 13.95 255,522 +0.15(+1.09%)
Aug 13, 2018 13.90 14.00 13.70 13.80 196,440 -0.10(-0.72%)
Aug 10, 2018 13.80 13.95 13.75 13.90 193,400 +0.00(+0.00%)
Aug 09, 2018 13.75 14.00 13.75 13.90 152,366 +0.15(+1.09%)
Aug 08, 2018 13.75 14.00 13.40 13.75 250,706 -0.05(-0.36%)
Aug 07, 2018 13.95 13.97 13.65 13.80 319,698 -0.15(-1.08%)
Aug 06, 2018 14.15 14.25 13.80 13.95 240,440 -0.15(-1.06%)
Aug 03, 2018 13.90 14.20 13.75 14.10 235,100 +0.20(+1.44%)
Aug 02, 2018 14.00 14.10 13.80 13.90 216,830 -0.20(-1.42%)
Aug 01, 2018 14.10 14.25 13.75 14.10 340,550 -0.15(-1.05%)
Jul 31, 2018 14.25 14.75 13.62 14.25 607,599 +0.30(+2.15%)
Jul 30, 2018 14.00 14.20 13.90 13.95 148,033 +0.00(+0.00%)
Jul 27, 2018 14.20 14.25 13.85 13.95 225,700 -0.30(-2.11%)
Jul 26, 2018 14.00 14.35 14.00 14.25 163,504 +0.25(+1.79%)
Jul 25, 2018 14.25 14.25 13.80 14.00 162,942 -0.30(-2.10%)
Jul 24, 2018 14.80 14.80 14.25 14.30 184,703 -0.10(-0.69%)
Jul 23, 2018 14.60 14.70 14.30 14.40 319,265 -0.20(-1.37%)
Jul 20, 2018 14.45 14.60 14.20 14.60 353,118 +0.20(+1.39%)
Jul 19, 2018 14.40 14.60 14.30 14.40 101,371 +0.00(+0.00%)
Jul 18, 2018 14.45 14.50 14.25 14.40 75,452 -0.10(-0.69%)
Jul 17, 2018 14.40 14.75 14.40 14.50 108,105 +0.20(+1.40%)
Jul 16, 2018 14.60 14.68 14.12 14.30 131,781 -0.35(-2.39%)
Jul 13, 2018 14.00 14.85 13.90 14.65 215,764 +0.60(+4.27%)
Jul 12, 2018 14.65 14.75 14.00 14.05 213,344 -0.55(-3.77%)
Jul 11, 2018 14.90 15.00 14.50 14.60 177,203 -0.40(-2.67%)
Jul 10, 2018 15.40 15.50 14.95 15.00 136,676 -0.35(-2.28%)
Jul 09, 2018 15.50 15.50 15.25 15.35 117,070 -0.10(-0.65%)
Jul 06, 2018 15.50 15.65 15.32 15.45 75,735 +0.00(+0.00%)
Jul 05, 2018 15.40 15.55 15.35 15.45 145,641 +0.15(+0.98%)
Jul 03, 2018 15.30 15.30 15.30 0 -0.50(-3.16%)
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.