Nautilus Group (NY: NLS )

17.42 USD +0.90 (+5.45%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2010 1.500 1.550 1.470 1.530 162,721 +0.05(+3.38%)
Oct 29, 2010 1.440 1.480 1.410 1.480 36,613 +0.05(+3.50%)
Oct 28, 2010 1.510 1.540 1.420 1.430 91,042 -0.08(-5.30%)
Oct 27, 2010 1.470 1.520 1.390 1.510 98,209 +0.16(+11.85%)
Oct 25, 2010 1.420 1.430 1.320 1.350 219,890 -0.07(-4.93%)
Oct 22, 2010 1.380 1.420 1.330 1.420 64,221 +0.04(+2.90%)
Oct 21, 2010 1.380 1.400 1.320 1.380 98,797 +0.00(+0.00%)
Oct 20, 2010 1.410 1.440 1.300 1.380 179,915 -0.08(-5.48%)
Oct 19, 2010 1.500 1.500 1.400 1.460 202,497 -0.04(-2.67%)
Oct 18, 2010 1.430 1.600 1.420 1.500 560,874 +0.08(+5.63%)
Oct 15, 2010 1.310 1.420 1.280 1.420 543,490 +0.09(+6.77%)
Oct 14, 2010 1.300 1.330 1.260 1.330 213,645 +0.01(+0.76%)
Oct 13, 2010 1.370 1.370 1.260 1.320 133,128 -0.05(-3.65%)
Oct 12, 2010 1.350 1.370 1.310 1.370 120,074 +0.07(+5.38%)
Oct 11, 2010 1.350 1.360 1.260 1.300 127,508 +0.00(+0.00%)
Oct 08, 2010 1.300 1.330 1.270 1.300 204,121 -0.07(-5.11%)
Oct 07, 2010 1.360 1.370 1.280 1.370 175,435 +0.01(+0.74%)
Oct 06, 2010 1.350 1.370 1.250 1.360 265,420 -0.03(-2.16%)
Oct 05, 2010 1.390 1.390 1.320 1.390 112,304 +0.03(+2.21%)
Oct 04, 2010 1.390 1.390 1.330 1.360 151,065 +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.