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 (%)
Oct 30, 2009 1.900 1.940 1.672 1.790 70,788 -0.11(-5.79%)
Oct 29, 2009 1.940 1.940 1.600 1.900 76,400 +0.23(+13.77%)
Oct 28, 2009 1.810 1.820 1.670 1.670 86,830 -0.15(-8.24%)
Oct 27, 2009 1.980 1.990 1.820 1.820 103,124 -0.19(-9.45%)
Oct 26, 2009 2.080 2.230 2.010 2.010 168,871 -0.07(-3.37%)
Oct 23, 2009 2.050 2.080 1.970 2.080 78,377 +0.06(+2.97%)
Oct 22, 2009 2.030 2.030 1.950 2.020 40,562 -0.02(-0.98%)
Oct 21, 2009 2.110 2.110 2.010 2.040 49,223 -0.08(-3.77%)
Oct 20, 2009 2.021 2.120 2.020 2.120 71,397 +0.02(+0.95%)
Oct 19, 2009 2.080 2.100 1.970 2.100 134,980 +0.01(+0.48%)
Oct 16, 2009 2.140 2.158 2.090 2.090 43,394 -0.10(-4.57%)
Oct 15, 2009 2.120 2.230 2.120 2.190 129,836 -0.01(-0.45%)
Oct 14, 2009 2.200 2.250 2.050 2.200 159,954 +0.07(+3.29%)
Oct 13, 2009 2.040 2.130 1.950 2.130 217,846 +0.04(+1.91%)
Oct 12, 2009 2.100 2.470 1.970 2.090 636,720 -0.17(-7.52%)
Oct 09, 2009 1.650 2.350 1.640 2.260 1,288,137 +0.60(+36.14%)
Oct 08, 2009 1.750 1.770 1.660 1.660 117,300 -0.04(-2.35%)
Oct 07, 2009 1.690 1.700 1.620 1.700 49,083 +0.04(+2.41%)
Oct 06, 2009 1.620 1.700 1.610 1.660 40,587 +0.04(+2.47%)
Oct 05, 2009 1.700 1.700 1.620 1.620 52,678 -0.07(-4.14%)
Oct 02, 2009 1.730 1.740 1.590 1.690 69,207 -0.01(-0.59%)
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.