Nautilus Group (NY: NLS )

7.000 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 2.260 2.490 2.260 2.440 231,568 +0.15(+6.55%)
Jan 28, 2011 2.400 2.430 2.250 2.290 142,534 -0.13(-5.37%)
Jan 27, 2011 2.580 2.580 2.400 2.420 103,270 -0.11(-4.35%)
Jan 26, 2011 2.510 2.630 2.500 2.530 162,718 +0.05(+2.02%)
Jan 25, 2011 2.300 2.570 2.290 2.480 219,280 +0.18(+7.83%)
Jan 24, 2011 2.240 2.330 2.240 2.300 79,385 +0.01(+0.44%)
Jan 21, 2011 2.270 2.350 2.250 2.290 138,382 -0.02(-0.87%)
Jan 20, 2011 2.410 2.440 2.160 2.310 396,136 -0.21(-8.33%)
Jan 19, 2011 2.720 2.760 2.430 2.520 296,575 -0.19(-7.01%)
Jan 18, 2011 2.800 2.800 2.690 2.710 193,161 -0.10(-3.56%)
Jan 14, 2011 2.690 2.810 2.630 2.810 275,376 +0.12(+4.46%)
Jan 13, 2011 2.590 2.691 2.520 2.690 238,333 +0.08(+3.07%)
Jan 12, 2011 2.480 2.876 2.410 2.610 684,122 +0.17(+6.97%)
Jan 11, 2011 2.300 2.490 2.260 2.440 249,814 +0.20(+8.93%)
Jan 10, 2011 2.170 2.250 2.170 2.240 126,120 +0.08(+3.70%)
Jan 07, 2011 2.150 2.240 2.120 2.160 236,496 -0.03(-1.37%)
Jan 06, 2011 2.290 2.370 2.160 2.190 216,841 -0.13(-5.60%)
Jan 05, 2011 1.920 2.340 1.920 2.320 588,694 +0.44(+23.40%)
Jan 04, 2011 1.930 1.980 1.850 1.880 116,743 -0.05(-2.59%)
Jan 03, 2011 1.810 1.990 1.810 1.930 225,679 +0.15(+8.43%)
Dec 31, 2010 1.780 1.840 1.730 1.780 52,907 +0.01(+0.56%)
Dec 30, 2010 1.780 1.790 1.730 1.770 52,326 +0.00(+0.00%)
Dec 29, 2010 1.770 1.818 1.740 1.770 56,634 -0.02(-1.12%)
Dec 28, 2010 1.860 1.860 1.751 1.790 93,081 -0.09(-4.79%)
Dec 27, 2010 1.940 1.950 1.880 1.880 175,971 -0.04(-2.08%)
Dec 23, 2010 1.830 1.960 1.830 1.920 148,107 +0.06(+3.23%)
Dec 22, 2010 1.740 1.900 1.738 1.860 239,814 +0.04(+2.20%)
Dec 21, 2010 1.840 2.090 1.820 1.820 804,952 +0.01(+0.55%)
Dec 20, 2010 1.600 1.830 1.600 1.810 571,850 +0.22(+13.84%)
Dec 17, 2010 1.540 1.590 1.490 1.590 265,916 +0.06(+3.92%)
Dec 16, 2010 1.450 1.630 1.440 1.530 171,153 +0.06(+4.08%)
Dec 15, 2010 1.430 1.540 1.430 1.470 175,862 +0.01(+0.68%)
Dec 14, 2010 1.540 1.580 1.450 1.460 197,099 -0.10(-6.41%)
Dec 13, 2010 1.500 1.580 1.500 1.560 188,846 +0.06(+4.00%)
Dec 10, 2010 1.500 1.550 1.500 1.500 98,767 -0.01(-0.66%)
Dec 09, 2010 1.540 1.540 1.470 1.510 96,033 -0.03(-1.95%)
Dec 08, 2010 1.530 1.600 1.492 1.540 119,527 +0.05(+3.36%)
Dec 07, 2010 1.430 1.650 1.430 1.490 231,604 +0.01(+0.68%)
Dec 06, 2010 1.470 1.490 1.420 1.480 210,831 +0.03(+2.07%)
Dec 03, 2010 1.410 1.486 1.400 1.450 145,917 -0.04(-2.68%)
Dec 02, 2010 1.420 1.490 1.370 1.490 101,580 +0.08(+5.67%)
Dec 01, 2010 1.470 1.500 1.390 1.410 130,315 -0.04(-2.76%)
Nov 30, 2010 1.490 1.500 1.420 1.450 122,092 -0.08(-5.23%)
Nov 29, 2010 1.530 1.550 1.480 1.530 90,579 +0.01(+0.66%)
Nov 26, 2010 1.470 1.530 1.470 1.520 17,258 +0.04(+2.70%)
Nov 24, 2010 1.540 1.480 1.480 1.480 116,668 -0.04(-2.63%)
Nov 23, 2010 1.500 1.550 1.460 1.520 161,270 -0.04(-2.56%)
Nov 22, 2010 1.520 1.630 1.410 1.560 2,831,079 +0.01(+0.65%)
Nov 19, 2010 1.680 1.680 1.520 1.550 171,500 -0.14(-8.28%)
Nov 18, 2010 1.650 1.720 1.640 1.690 137,408 +0.02(+1.20%)
Nov 17, 2010 1.760 1.760 1.670 1.670 230,004 -0.08(-4.57%)
Nov 16, 2010 1.750 1.810 1.620 1.750 443,721 -0.08(-4.37%)
Nov 15, 2010 1.810 1.850 1.730 1.830 92,652 +0.11(+6.40%)
Nov 12, 2010 1.750 1.770 1.660 1.720 118,782 -0.06(-3.37%)
Nov 11, 2010 1.790 1.860 1.690 1.780 155,896 -0.02(-1.11%)
Nov 10, 2010 1.600 1.840 1.600 1.800 359,686 +0.20(+12.50%)
Nov 09, 2010 1.570 1.600 1.500 1.600 100,090 +0.05(+3.23%)
Nov 08, 2010 1.530 1.550 1.430 1.550 80,566 +0.03(+1.97%)
Nov 05, 2010 1.520 1.530 1.480 1.520 65,601 -0.01(-0.65%)
Nov 04, 2010 1.490 1.530 1.380 1.530 132,277 +0.05(+3.38%)
Nov 03, 2010 1.530 1.530 1.450 1.480 117,394 -0.05(-3.27%)
Nov 02, 2010 1.550 1.560 1.470 1.530 138,408 +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.