Nautilus Group (NY: NLS )

7.090 USD -0.290 (-3.93%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 7.640 7.730 7.400 7.510 360,982 -0.12(-1.57%)
Jan 30, 2019 7.620 7.750 7.480 7.630 349,833 +0.06(+0.79%)
Jan 29, 2019 7.660 7.670 7.380 7.570 384,035 -0.12(-1.56%)
Jan 28, 2019 7.590 7.770 7.490 7.690 435,761 +0.05(+0.65%)
Jan 25, 2019 7.620 7.970 7.580 7.640 628,800 +0.01(+0.13%)
Jan 24, 2019 7.350 7.870 7.320 7.630 620,649 +0.31(+4.23%)
Jan 23, 2019 6.880 7.390 6.870 7.320 988,148 +0.46(+6.71%)
Jan 22, 2019 7.070 7.400 6.850 6.860 1,662,327 -0.16(-2.28%)
Jan 18, 2019 7.250 7.450 6.770 7.020 6,288,900 -4.77(-40.46%)
Jan 17, 2019 11.58 11.83 11.52 11.79 255,969 +0.20(+1.73%)
Jan 16, 2019 11.21 11.62 11.21 11.59 189,576 +0.40(+3.57%)
Jan 15, 2019 11.01 11.29 10.99 11.19 116,358 +0.17(+1.54%)
Jan 14, 2019 11.11 11.29 10.99 11.02 128,908 -0.13(-1.17%)
Jan 11, 2019 11.06 11.19 11.00 11.15 110,900 +0.05(+0.45%)
Jan 10, 2019 11.20 11.24 11.05 11.10 99,380 -0.20(-1.77%)
Jan 09, 2019 11.18 11.42 11.18 11.30 127,651 +0.11(+0.98%)
Jan 08, 2019 11.25 11.27 11.07 11.19 142,207 +0.00(+0.00%)
Jan 07, 2019 11.05 11.21 11.03 11.19 153,020 +0.08(+0.72%)
Jan 04, 2019 11.04 11.24 11.00 11.11 157,400 +0.16(+1.46%)
Jan 03, 2019 11.12 11.20 10.83 10.95 157,743 -0.24(-2.14%)
Jan 02, 2019 10.77 11.28 10.77 11.19 157,474 +0.29(+2.66%)
Dec 31, 2018 11.12 11.12 10.73 10.90 148,800 -0.18(-1.62%)
Dec 28, 2018 10.59 11.11 10.54 11.08 288,800 +0.45(+4.23%)
Dec 27, 2018 10.35 10.63 10.28 10.63 324,299 +0.15(+1.43%)
Dec 26, 2018 10.31 10.50 10.13 10.48 371,732 +0.16(+1.55%)
Dec 24, 2018 10.25 10.50 10.04 10.32 115,500 +0.05(+0.49%)
Dec 21, 2018 10.57 10.68 10.25 10.27 714,100 -0.33(-3.11%)
Dec 20, 2018 10.66 10.82 10.50 10.60 221,824 -0.08(-0.75%)
Dec 19, 2018 10.95 10.98 10.66 10.68 229,067 -0.27(-2.47%)
Dec 18, 2018 11.11 11.19 10.95 10.95 240,738 -0.11(-0.99%)
Dec 17, 2018 11.20 11.33 11.01 11.06 220,506 -0.21(-1.86%)
Dec 14, 2018 11.40 11.60 11.24 11.27 137,800 -0.28(-2.42%)
Dec 13, 2018 11.81 11.90 11.40 11.55 338,567 -0.25(-2.12%)
Dec 12, 2018 12.01 12.11 11.79 11.80 227,259 -0.21(-1.75%)
Dec 11, 2018 12.18 12.24 11.85 12.01 188,166 -0.06(-0.50%)
Dec 10, 2018 12.02 12.09 11.71 12.07 213,116 +0.04(+0.33%)
Dec 07, 2018 11.97 12.30 11.96 12.03 277,600 +0.02(+0.17%)
Dec 06, 2018 12.25 12.52 11.91 12.01 251,050 -0.35(-2.83%)
Dec 04, 2018 12.88 13.29 12.13 12.36 243,500 -0.52(-4.04%)
Dec 03, 2018 13.00 13.00 12.78 12.88 388,213 -0.03(-0.23%)
Nov 30, 2018 13.23 13.32 12.83 12.91 234,700 -0.38(-2.86%)
Nov 29, 2018 13.36 13.44 13.18 13.29 128,226 -0.12(-0.89%)
Nov 28, 2018 13.49 13.51 13.10 13.41 127,616 -0.09(-0.67%)
Nov 27, 2018 13.50 13.77 13.46 13.50 328,956 -0.15(-1.10%)
Nov 26, 2018 13.57 13.87 13.51 13.65 242,976 +0.18(+1.34%)
Nov 23, 2018 13.24 13.59 13.23 13.47 94,700 +0.24(+1.81%)
Nov 21, 2018 13.23 13.23 13.23 0 +0.65(+5.17%)
Nov 20, 2018 12.72 13.00 12.53 12.58 141,176 -0.29(-2.25%)
Nov 19, 2018 12.91 13.09 12.81 12.87 145,357 -0.08(-0.62%)
Nov 16, 2018 12.89 13.11 12.84 12.95 193,700 +0.02(+0.15%)
Nov 15, 2018 12.65 12.97 12.43 12.93 172,276 +0.18(+1.41%)
Nov 14, 2018 12.95 13.25 12.49 12.75 289,724 -0.12(-0.93%)
Nov 13, 2018 12.71 13.04 12.68 12.87 262,524 +0.18(+1.42%)
Nov 12, 2018 12.83 12.96 12.69 12.69 294,319 -0.16(-1.25%)
Nov 09, 2018 12.76 12.96 12.76 12.85 173,300 +0.07(+0.55%)
Nov 08, 2018 12.85 12.95 12.61 12.78 247,440 -0.07(-0.54%)
Nov 07, 2018 13.15 13.26 12.80 12.85 259,397 -0.24(-1.83%)
Nov 06, 2018 12.90 13.31 12.90 13.09 166,440 +0.15(+1.16%)
Nov 05, 2018 12.84 13.16 12.77 12.94 221,681 +0.08(+0.62%)
Nov 02, 2018 12.53 12.97 12.47 12.86 269,600 +0.38(+3.04%)
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.