Skip to main content

Nautilus Group (NY: NLS )

2.510 +0.030 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 16.00 16.00 15.70 15.70 143,410 -0.25(-1.57%)
Jun 28, 2018 15.80 16.00 15.65 15.95 196,927 +0.10(+0.63%)
Jun 27, 2018 15.90 16.00 15.80 15.85 184,016 -0.05(-0.31%)
Jun 26, 2018 15.95 16.15 15.80 15.90 205,724 +0.05(+0.32%)
Jun 25, 2018 16.10 16.10 15.70 15.85 293,197 -0.30(-1.86%)
Jun 22, 2018 16.25 16.30 16.10 16.15 412,728 -0.05(-0.31%)
Jun 21, 2018 16.20 16.45 16.05 16.20 319,000 -0.10(-0.61%)
Jun 20, 2018 16.00 16.35 15.50 16.30 384,355 -0.10(-0.61%)
Jun 19, 2018 16.40 16.55 16.15 16.40 161,115 -0.10(-0.61%)
Jun 18, 2018 16.30 16.55 16.25 16.50 228,571 +0.20(+1.23%)
Jun 15, 2018 16.35 16.10 16.30 329,388 +0.05(+0.31%)
Jun 14, 2018 16.30 16.35 16.00 16.25 126,193 +0.00(+0.00%)
Jun 13, 2018 16.45 16.55 16.10 16.25 224,895 -0.25(-1.52%)
Jun 12, 2018 16.55 16.75 16.40 16.50 466,599 -0.10(-0.60%)
Jun 11, 2018 16.20 16.75 16.10 16.60 522,514 +0.45(+2.79%)
Jun 08, 2018 15.20 16.25 15.20 16.15 581,057 +0.90(+5.90%)
Jun 07, 2018 15.30 15.40 15.15 15.25 156,669 -0.10(-0.65%)
Jun 06, 2018 15.28 15.35 168,376 -0.35(-2.23%)
Jun 05, 2018 15.45 15.75 15.25 15.70 360,190 +0.30(+1.95%)
Jun 04, 2018 15.15 15.50 15.15 15.40 248,384 +0.30(+1.99%)
Jun 01, 2018 15.00 15.10 14.65 15.10 237,579 +0.15(+1.00%)
May 31, 2018 15.20 15.30 14.80 14.95 245,313 -0.25(-1.64%)
May 30, 2018 15.30 15.50 15.10 15.20 262,932 -0.05(-0.33%)
May 29, 2018 15.45 15.50 15.15 15.25 266,169 -0.25(-1.61%)
May 25, 2018 15.50 15.50 15.50 0 -0.10(-0.64%)
May 24, 2018 15.40 15.65 15.40 15.60 141,131 +0.15(+0.97%)
May 23, 2018 15.25 15.55 15.25 15.45 182,990 +0.20(+1.31%)
May 22, 2018 15.40 15.65 15.25 15.25 167,912 -0.15(-0.97%)
May 21, 2018 15.95 15.95 15.12 15.40 380,077 -0.45(-2.84%)
May 18, 2018 15.75 16.00 15.50 15.85 249,410 +0.15(+0.96%)
May 17, 2018 15.90 15.95 15.60 15.70 334,227 -0.20(-1.26%)
May 16, 2018 15.60 16.00 15.55 15.90 618,575 +0.30(+1.92%)
May 15, 2018 15.70 15.75 15.40 15.60 442,868 -0.05(-0.32%)
May 14, 2018 16.20 16.20 15.55 15.65 443,656 -0.55(-3.40%)
May 11, 2018 16.40 16.43 16.15 16.20 255,979 -0.15(-0.92%)
May 10, 2018 16.50 16.75 16.30 16.35 283,791 -0.15(-0.91%)
May 09, 2018 16.95 16.95 16.15 16.50 340,129 -0.40(-2.37%)
May 08, 2018 16.40 17.20 16.15 16.90 709,662 +1.40(+9.03%)
May 07, 2018 15.25 15.55 15.20 15.50 422,474 +0.35(+2.31%)
May 04, 2018 14.80 15.20 14.78 15.15 173,591 +0.30(+2.02%)
May 03, 2018 14.90 14.95 14.68 14.85 124,228 -0.10(-0.67%)
May 02, 2018 14.80 15.20 14.70 14.95 310,672 +0.10(+0.67%)
May 01, 2018 14.55 15.00 14.40 14.85 240,573 +0.30(+2.06%)
Apr 30, 2018 14.70 14.75 14.50 14.55 190,531 -0.05(-0.34%)
Apr 27, 2018 14.65 14.80 14.50 14.60 134,654 -0.10(-0.68%)
Apr 26, 2018 14.75 14.75 14.50 14.70 183,309 +0.05(+0.34%)
Apr 25, 2018 14.50 14.75 14.45 14.65 184,794 +0.15(+1.03%)
Apr 24, 2018 15.00 15.00 14.20 14.50 316,809 -0.50(-3.33%)
Apr 23, 2018 14.15 15.35 13.75 15.00 905,481 +1.55(+11.52%)
Apr 20, 2018 13.40 13.50 13.25 13.45 144,033 +0.00(+0.00%)
Apr 19, 2018 13.65 13.75 13.45 13.45 163,180 -0.20(-1.47%)
Apr 18, 2018 14.00 14.25 13.65 13.65 242,533 -0.35(-2.50%)
Apr 17, 2018 13.95 14.15 13.90 14.00 200,664 +0.15(+1.08%)
Apr 16, 2018 13.70 13.95 13.65 13.85 325,658 +0.20(+1.47%)
Apr 13, 2018 13.65 13.72 13.47 13.65 147,597 +0.05(+0.37%)
Apr 12, 2018 13.70 13.70 13.46 13.60 210,188 -0.05(-0.37%)
Apr 11, 2018 13.65 13.75 13.50 13.65 165,297 -0.05(-0.36%)
Apr 10, 2018 13.80 13.95 13.50 13.70 181,841 +0.00(+0.00%)
Apr 09, 2018 13.75 13.85 13.50 13.70 152,683 -0.05(-0.36%)
Apr 06, 2018 13.80 14.10 13.60 13.75 261,960 -0.15(-1.08%)
Apr 05, 2018 13.90 14.00 13.65 13.90 324,563 +0.10(+0.72%)
Apr 04, 2018 13.40 13.85 13.32 13.80 264,948 +0.30(+2.22%)
Apr 03, 2018 13.30 13.60 13.25 13.50 240,236 +0.20(+1.50%)
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.