Nautilus Group (NY: NLS )

9.350 USD +0.250 (+2.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 14.48 15.20 14.17 15.00 878,551 +0.43(+2.95%)
Sep 29, 2015 14.23 15.39 14.22 14.57 608,393 +0.42(+2.97%)
Sep 28, 2015 14.53 14.57 13.82 14.15 335,315 -0.45(-3.08%)
Sep 25, 2015 15.50 15.50 14.53 14.60 303,032 -0.64(-4.20%)
Sep 24, 2015 15.13 15.31 14.85 15.24 192,989 -0.07(-0.46%)
Sep 23, 2015 15.42 15.49 14.86 15.31 274,535 +0.00(+0.00%)
Sep 22, 2015 15.59 15.62 15.07 15.31 242,422 -0.51(-3.22%)
Sep 21, 2015 15.76 16.16 15.71 15.82 167,908 +0.15(+0.96%)
Sep 18, 2015 16.18 16.36 15.55 15.67 332,905 -0.73(-4.45%)
Sep 17, 2015 16.11 16.61 16.01 16.40 234,338 +0.22(+1.36%)
Sep 16, 2015 15.61 16.24 15.46 16.18 253,968 +0.71(+4.59%)
Sep 15, 2015 15.39 15.66 15.26 15.47 172,788 +0.21(+1.38%)
Sep 14, 2015 15.36 15.46 14.68 15.26 199,111 -0.11(-0.72%)
Sep 11, 2015 15.95 15.95 15.12 15.37 197,111 -0.61(-3.82%)
Sep 10, 2015 15.75 16.06 15.64 15.98 192,842 +0.23(+1.46%)
Sep 09, 2015 16.20 16.24 15.71 15.75 179,171 -0.29(-1.81%)
Sep 08, 2015 16.01 16.27 15.75 16.04 169,031 +0.33(+2.10%)
Sep 04, 2015 15.40 15.71 15.71 15.71 229,300 +0.13(+0.83%)
Sep 03, 2015 15.63 16.01 15.40 15.58 290,003 +0.10(+0.65%)
Sep 02, 2015 15.07 15.48 14.86 15.48 138,753 +0.65(+4.38%)
Sep 01, 2015 15.00 15.24 14.73 14.83 290,135 -0.45(-2.95%)
Aug 31, 2015 16.08 16.31 15.25 15.28 428,568 -0.94(-5.80%)
Aug 28, 2015 15.76 16.45 15.66 16.22 230,261 +0.44(+2.79%)
Aug 27, 2015 15.50 15.87 15.33 15.78 165,006 +0.44(+2.87%)
Aug 26, 2015 15.49 15.62 14.99 15.34 297,905 +0.23(+1.52%)
Aug 25, 2015 15.36 15.50 14.97 15.11 296,968 +0.18(+1.21%)
Aug 24, 2015 14.55 15.67 14.50 14.93 407,359 -0.53(-3.43%)
Aug 21, 2015 15.73 15.97 14.97 15.46 564,840 -0.56(-3.50%)
Aug 20, 2015 16.59 16.62 15.89 16.02 271,962 -0.74(-4.42%)
Aug 19, 2015 17.45 17.45 16.74 16.76 207,441 -0.75(-4.28%)
Aug 18, 2015 17.50 17.73 17.39 17.51 263,900 -0.10(-0.57%)
Aug 17, 2015 17.31 17.70 17.22 17.61 179,632 +0.16(+0.92%)
Aug 14, 2015 17.53 17.64 17.30 17.45 214,191 -0.04(-0.23%)
Aug 13, 2015 17.08 17.61 17.03 17.49 278,081 +0.48(+2.82%)
Aug 12, 2015 17.01 17.18 16.36 17.01 294,901 -0.15(-0.87%)
Aug 11, 2015 17.36 17.47 17.13 17.16 245,187 -0.26(-1.49%)
Aug 10, 2015 16.71 17.60 16.60 17.42 625,923 +0.84(+5.07%)
Aug 07, 2015 16.53 16.82 16.40 16.58 270,764 +0.04(+0.24%)
Aug 06, 2015 16.96 17.14 16.25 16.54 443,504 -0.47(-2.76%)
Aug 05, 2015 16.51 17.15 16.00 17.01 599,884 +0.76(+4.68%)
Aug 04, 2015 19.58 20.21 16.10 16.25 1,537,422 -4.63(-22.17%)
Aug 03, 2015 21.10 21.20 20.07 20.88 489,246 -0.25(-1.18%)
Jul 31, 2015 20.00 21.45 19.93 21.13 328,723 +1.13(+5.65%)
Jul 30, 2015 19.92 20.30 19.80 20.00 342,110 +0.11(+0.55%)
Jul 29, 2015 20.25 20.56 19.70 19.89 283,158 -0.61(-2.98%)
Jul 28, 2015 21.50 21.50 20.39 20.50 281,361 -0.89(-4.16%)
Jul 27, 2015 21.50 21.68 21.22 21.39 129,731 -0.21(-0.97%)
Jul 24, 2015 21.74 22.21 21.50 21.60 155,829 -0.16(-0.74%)
Jul 23, 2015 22.29 22.29 21.62 21.76 212,780 -0.55(-2.47%)
Jul 22, 2015 22.00 22.40 21.91 22.31 111,131 +0.19(+0.86%)
Jul 21, 2015 22.34 22.74 21.98 22.12 151,368 -0.26(-1.16%)
Jul 20, 2015 22.58 22.58 22.14 22.38 151,267 -0.12(-0.53%)
Jul 17, 2015 22.61 22.79 22.23 22.50 322,766 -0.13(-0.57%)
Jul 16, 2015 22.11 22.85 22.00 22.63 243,396 +0.70(+3.19%)
Jul 15, 2015 22.13 22.22 21.84 21.93 186,138 -0.18(-0.81%)
Jul 14, 2015 22.08 22.23 21.93 22.11 181,841 -0.02(-0.09%)
Jul 13, 2015 21.90 22.28 21.90 22.13 132,047 +0.41(+1.89%)
Jul 10, 2015 21.83 21.95 21.57 21.72 212,919 +0.20(+0.93%)
Jul 09, 2015 21.17 21.72 20.98 21.52 209,157 +0.66(+3.16%)
Jul 08, 2015 21.04 21.40 20.73 20.86 118,711 -0.40(-1.88%)
Jul 07, 2015 21.31 21.38 20.51 21.26 171,930 -0.02(-0.09%)
Jul 06, 2015 21.07 21.69 20.94 21.28 192,565 +0.02(+0.09%)
Jul 02, 2015 21.79 21.26 21.26 21.26 223,200 -0.46(-2.12%)
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.