Nautilus Group (NY: NLS )

16.91 USD -0.41 (-2.37%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 5.060 5.150 4.810 4.850 497,392 -0.24(-4.72%)
Dec 28, 2007 5.210 5.350 4.900 5.090 632,421 -0.07(-1.36%)
Dec 27, 2007 5.790 5.790 5.089 5.160 558,300 -0.56(-9.79%)
Dec 26, 2007 5.400 5.720 5.250 5.720 304,020 +0.30(+5.54%)
Dec 24, 2007 5.550 5.650 5.400 5.420 224,900 -0.08(-1.45%)
Dec 21, 2007 6.100 6.300 5.500 5.500 928,800 -0.56(-9.24%)
Dec 20, 2007 5.740 6.130 5.720 6.060 369,338 +0.30(+5.21%)
Dec 19, 2007 6.430 6.460 5.720 5.760 641,588 -0.81(-12.33%)
Dec 18, 2007 5.610 6.570 5.600 6.570 611,686 +0.97(+17.32%)
Dec 17, 2007 5.470 5.670 5.460 5.600 217,700 +0.09(+1.63%)
Dec 14, 2007 5.740 5.830 5.480 5.510 233,900 -0.34(-5.81%)
Dec 13, 2007 6.080 6.080 5.610 5.850 248,490 -0.31(-5.03%)
Dec 12, 2007 6.090 6.290 5.960 6.160 314,500 +0.23(+3.88%)
Dec 11, 2007 6.790 6.850 5.900 5.930 594,750 -0.81(-12.02%)
Dec 10, 2007 7.120 7.120 6.650 6.740 514,325 -0.26(-3.71%)
Dec 07, 2007 6.120 7.080 6.040 7.000 1,026,700 +0.93(+15.32%)
Dec 06, 2007 5.740 6.090 5.680 6.070 267,800 +0.39(+6.87%)
Dec 05, 2007 5.560 5.750 5.540 5.680 205,300 +0.11(+1.97%)
Dec 04, 2007 5.600 5.790 5.500 5.570 367,501 -0.13(-2.28%)
Dec 03, 2007 5.780 5.900 5.700 5.700 454,400 -0.05(-0.87%)
Nov 30, 2007 5.770 6.120 5.630 5.750 606,700 -0.03(-0.52%)
Nov 29, 2007 5.650 5.840 5.550 5.780 1,075,100 +0.13(+2.30%)
Nov 28, 2007 5.120 5.680 5.120 5.650 715,300 +0.53(+10.35%)
Nov 27, 2007 5.040 5.220 4.960 5.120 470,000 +0.18(+3.64%)
Nov 26, 2007 4.890 5.050 4.830 4.940 398,424 -0.08(-1.59%)
Nov 23, 2007 4.650 5.069 4.620 5.020 169,300 +0.40(+8.66%)
Nov 21, 2007 4.480 4.790 4.450 4.620 357,800 +0.15(+3.36%)
Nov 20, 2007 4.600 4.720 4.310 4.470 797,000 -0.15(-3.25%)
Nov 19, 2007 5.060 5.070 4.580 4.620 802,800 -0.41(-8.15%)
Nov 16, 2007 5.200 5.200 4.960 5.030 331,300 -0.14(-2.71%)
Nov 15, 2007 5.270 5.360 5.090 5.170 471,660 -0.14(-2.64%)
Nov 14, 2007 5.550 5.600 5.280 5.310 491,900 -0.24(-4.32%)
Nov 13, 2007 5.530 5.800 5.450 5.550 645,600 +0.06(+1.09%)
Nov 12, 2007 5.520 5.660 5.310 5.490 453,300 +0.01(+0.18%)
Nov 09, 2007 5.560 5.638 5.260 5.480 390,600 -0.16(-2.84%)
Nov 08, 2007 5.540 5.880 5.310 5.640 428,640 +0.10(+1.81%)
Nov 07, 2007 6.020 6.120 5.540 5.540 479,100 -0.49(-8.13%)
Nov 06, 2007 5.510 6.580 5.510 6.030 435,701 +0.09(+1.52%)
Nov 05, 2007 6.050 6.090 5.920 5.940 334,713 -0.11(-1.82%)
Nov 02, 2007 6.200 6.200 5.800 6.050 720,500 +0.04(+0.67%)
Nov 01, 2007 6.400 6.500 6.010 6.010 643,900 -0.42(-6.53%)
Oct 31, 2007 6.280 6.665 6.280 6.430 433,200 +0.16(+2.55%)
Oct 30, 2007 6.680 6.710 6.230 6.270 460,500 -0.43(-6.42%)
Oct 29, 2007 6.270 6.710 6.260 6.700 486,300 +0.41(+6.52%)
Oct 26, 2007 6.540 6.590 6.220 6.290 621,600 -0.16(-2.48%)
Oct 25, 2007 6.620 6.720 6.370 6.450 378,600 -0.20(-3.01%)
Oct 24, 2007 6.610 6.690 6.430 6.650 516,100 -0.01(-0.15%)
Oct 23, 2007 6.970 7.130 6.560 6.660 933,500 -0.38(-5.40%)
Oct 22, 2007 6.020 7.100 6.020 7.040 1,439,800 +0.79(+12.64%)
Oct 19, 2007 6.200 7.120 5.360 6.250 3,029,200 -0.05(-0.79%)
Oct 18, 2007 6.290 6.430 6.270 6.300 484,800 +0.03(+0.48%)
Oct 17, 2007 6.380 6.500 6.270 6.270 795,400 +0.01(+0.16%)
Oct 16, 2007 7.000 7.270 6.260 6.260 877,900 -0.77(-10.95%)
Oct 15, 2007 7.760 7.790 6.740 7.030 1,274,300 -0.75(-9.64%)
Oct 12, 2007 8.050 8.090 7.750 7.780 439,400 -0.22(-2.75%)
Oct 11, 2007 8.190 8.340 8.000 8.000 368,400 -0.13(-1.60%)
Oct 10, 2007 8.250 8.390 8.100 8.130 202,100 -0.09(-1.09%)
Oct 09, 2007 8.060 8.440 8.060 8.220 265,300 +0.20(+2.49%)
Oct 08, 2007 8.140 8.300 7.990 8.020 440,200 -0.15(-1.84%)
Oct 05, 2007 8.220 8.280 8.050 8.170 562,000 +0.02(+0.25%)
Oct 04, 2007 8.200 8.300 8.080 8.150 368,100 +0.00(+0.00%)
Oct 03, 2007 8.030 8.240 8.030 8.150 326,800 +0.07(+0.87%)
Oct 02, 2007 8.170 8.250 8.020 8.080 259,200 -0.10(-1.22%)
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.