Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nautilus Group (NY: NLS )

0.8204 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 31, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 4.290 4.760 4.150 4.650 577,050 +0.27(+6.16%)
Jan 30, 2008 4.510 4.560 4.370 4.380 353,447 -0.15(-3.31%)
Jan 29, 2008 4.650 4.840 4.380 4.530 811,700 -0.19(-4.03%)
Jan 28, 2008 4.670 4.970 4.590 4.720 664,100 +0.03(+0.64%)
Jan 25, 2008 5.040 5.050 4.500 4.690 419,513 -0.29(-5.82%)
Jan 24, 2008 4.980 5.250 4.910 4.980 710,829 +0.08(+1.63%)
Jan 23, 2008 4.340 5.000 4.330 4.900 653,135 +0.46(+10.36%)
Jan 22, 2008 4.030 4.590 4.030 4.440 517,816 +0.24(+5.71%)
Jan 21, 2008 3.860 4.260 3.850 4.200 0 +0.00(+0.00%)
Jan 18, 2008 3.860 4.260 3.850 4.200 271,400 +0.19(+4.74%)
Jan 17, 2008 4.220 4.380 3.910 4.010 479,675 -0.25(-5.87%)
Jan 16, 2008 3.670 4.720 3.580 4.260 767,200 +0.54(+14.52%)
Jan 15, 2008 3.650 3.730 3.520 3.720 432,200 +0.02(+0.54%)
Jan 14, 2008 3.620 3.730 3.520 3.700 234,400 +0.15(+4.23%)
Jan 11, 2008 3.650 3.830 3.480 3.550 432,900 -0.11(-3.01%)
Jan 10, 2008 3.900 3.900 3.370 3.660 857,050 -0.35(-8.73%)
Jan 09, 2008 3.900 4.030 3.540 4.010 468,970 +0.15(+3.89%)
Jan 08, 2008 4.170 4.240 3.840 3.860 638,678 -0.30(-7.21%)
Jan 07, 2008 4.280 4.390 4.110 4.160 471,400 -0.18(-4.15%)
Jan 04, 2008 4.540 4.660 4.320 4.340 451,518 -0.25(-5.45%)
Jan 03, 2008 4.970 5.010 4.510 4.590 657,974 -0.33(-6.71%)
Jan 02, 2008 5.240 5.500 4.900 4.920 705,500 +0.07(+1.44%)
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.