Nautilus Group (NY: NLS )

6.470 USD -0.380 (-5.55%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 20.95 21.29 20.50 21.12 268,328 +0.11(+0.52%)
May 28, 2015 20.98 21.28 20.90 21.01 165,109 -0.01(-0.05%)
May 27, 2015 21.09 21.10 20.75 21.02 193,048 -0.05(-0.24%)
May 26, 2015 21.08 21.31 20.79 21.07 216,988 -0.13(-0.61%)
May 22, 2015 21.07 21.20 21.20 21.20 179,300 +0.29(+1.39%)
May 21, 2015 21.25 21.33 20.77 20.91 226,463 -0.44(-2.06%)
May 20, 2015 21.00 21.45 20.54 21.35 263,913 +0.30(+1.43%)
May 19, 2015 21.62 21.70 20.87 21.05 248,567 -0.54(-2.50%)
May 18, 2015 21.54 22.00 21.46 21.59 271,909 +0.13(+0.61%)
May 15, 2015 21.91 21.94 21.30 21.46 161,707 -0.34(-1.56%)
May 14, 2015 21.15 22.16 21.01 21.80 417,147 +0.85(+4.06%)
May 13, 2015 20.72 21.28 20.70 20.95 325,180 +0.25(+1.21%)
May 12, 2015 20.18 20.94 20.01 20.70 359,202 +0.44(+2.17%)
May 11, 2015 21.90 21.99 20.09 20.26 927,471 -1.56(-7.15%)
May 08, 2015 20.80 22.07 20.80 21.82 527,668 +1.14(+5.51%)
May 07, 2015 20.69 20.95 20.51 20.68 447,908 -0.20(-0.96%)
May 06, 2015 20.45 21.25 20.44 20.88 717,676 +0.41(+2.00%)
May 05, 2015 20.18 20.95 19.45 20.47 1,879,051 +3.26(+18.94%)
May 04, 2015 17.30 17.63 17.17 17.21 298,754 -0.09(-0.52%)
May 01, 2015 16.83 17.45 16.83 17.30 146,599 +0.49(+2.91%)
Apr 30, 2015 16.98 17.05 16.71 16.81 164,577 -0.27(-1.58%)
Apr 29, 2015 17.54 17.65 17.07 17.08 154,312 -0.61(-3.45%)
Apr 28, 2015 17.53 17.82 17.39 17.69 116,758 +0.08(+0.45%)
Apr 27, 2015 17.23 17.72 17.18 17.61 208,355 +0.34(+1.97%)
Apr 24, 2015 17.44 17.59 17.19 17.27 113,976 -0.12(-0.69%)
Apr 23, 2015 17.27 17.43 17.19 17.39 118,391 +0.05(+0.29%)
Apr 22, 2015 17.55 17.55 17.17 17.34 94,629 -0.17(-0.97%)
Apr 21, 2015 17.24 17.53 17.13 17.51 155,296 +0.32(+1.86%)
Apr 20, 2015 17.66 17.94 16.96 17.19 260,381 -0.29(-1.66%)
Apr 17, 2015 17.39 17.56 17.09 17.48 257,848 -0.02(-0.11%)
Apr 16, 2015 17.52 17.81 17.30 17.50 349,444 -0.01(-0.06%)
Apr 15, 2015 16.78 17.52 16.78 17.51 277,354 +0.77(+4.60%)
Apr 14, 2015 16.76 16.81 16.63 16.74 246,496 -0.09(-0.53%)
Apr 13, 2015 16.99 16.99 16.43 16.83 233,432 -0.16(-0.94%)
Apr 10, 2015 17.00 17.14 16.83 16.99 216,866 -0.01(-0.06%)
Apr 09, 2015 16.75 17.09 16.57 17.00 243,744 +0.30(+1.80%)
Apr 08, 2015 16.35 16.74 16.19 16.70 363,828 +0.32(+1.95%)
Apr 07, 2015 15.82 16.53 15.76 16.38 415,798 +0.57(+3.61%)
Apr 06, 2015 15.50 15.83 15.50 15.81 217,081 +0.17(+1.09%)
Apr 02, 2015 15.42 15.64 15.64 15.64 146,900 +0.22(+1.43%)
Apr 01, 2015 15.23 15.47 14.94 15.42 183,376 +0.15(+0.98%)
Mar 31, 2015 15.43 15.43 15.08 15.27 296,825 -0.17(-1.10%)
Mar 30, 2015 15.21 15.48 15.21 15.44 184,790 +0.35(+2.32%)
Mar 27, 2015 15.03 15.25 14.94 15.09 137,434 +0.04(+0.27%)
Mar 26, 2015 14.83 15.09 14.65 15.05 171,233 +0.12(+0.80%)
Mar 25, 2015 15.23 15.23 14.80 14.93 173,324 -0.32(-2.10%)
Mar 24, 2015 15.25 15.43 15.11 15.25 167,703 +0.01(+0.07%)
Mar 23, 2015 15.03 15.34 15.02 15.24 163,636 +0.23(+1.53%)
Mar 20, 2015 14.96 15.22 14.85 15.01 302,996 +0.14(+0.94%)
Mar 19, 2015 15.07 15.20 14.59 14.87 317,280 -0.27(-1.78%)
Mar 18, 2015 15.01 15.39 14.93 15.14 168,199 +0.10(+0.66%)
Mar 17, 2015 15.32 15.49 15.04 15.04 163,168 -0.37(-2.40%)
Mar 16, 2015 15.89 15.89 15.39 15.41 135,117 -0.36(-2.28%)
Mar 13, 2015 15.86 15.97 15.51 15.77 138,333 -0.08(-0.50%)
Mar 12, 2015 15.45 15.90 15.45 15.85 122,765 +0.56(+3.66%)
Mar 11, 2015 15.36 15.68 15.24 15.29 166,004 -0.13(-0.84%)
Mar 10, 2015 15.60 15.69 15.24 15.42 117,173 -0.42(-2.65%)
Mar 09, 2015 15.50 15.91 15.36 15.84 181,229 +0.42(+2.72%)
Mar 06, 2015 15.58 15.94 15.39 15.42 143,727 -0.33(-2.10%)
Mar 05, 2015 15.86 15.86 15.61 15.75 138,118 -0.05(-0.32%)
Mar 04, 2015 15.80 15.95 15.72 15.80 239,920 -0.04(-0.25%)
Mar 03, 2015 15.74 16.02 15.57 15.84 223,978 +0.06(+0.38%)
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.