Nautilus Group (NY: NLS )

18.02 USD +0.47 (+2.68%)
Official Closing Price Updated: 6:30 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 1.280 1.310 1.260 1.270 110,685 -0.05(-3.79%)
Aug 30, 2010 1.320 1.410 1.280 1.320 65,602 -0.01(-0.75%)
Aug 27, 2010 1.330 1.380 1.300 1.330 128,221 +0.00(+0.00%)
Aug 26, 2010 1.360 1.380 1.320 1.330 43,534 -0.04(-2.92%)
Aug 25, 2010 1.430 1.430 1.330 1.370 61,360 -0.01(-0.72%)
Aug 24, 2010 1.420 1.420 1.310 1.380 149,581 -0.03(-2.13%)
Aug 23, 2010 1.550 1.560 1.400 1.410 158,886 -0.14(-9.03%)
Aug 20, 2010 1.570 1.600 1.500 1.550 84,042 -0.06(-3.73%)
Aug 19, 2010 1.620 1.650 1.560 1.610 62,115 -0.02(-1.23%)
Aug 18, 2010 1.670 1.690 1.550 1.630 110,276 -0.02(-1.21%)
Aug 17, 2010 1.700 1.700 1.510 1.650 205,835 -0.04(-2.37%)
Aug 16, 2010 1.710 1.760 1.660 1.690 73,529 -0.11(-6.11%)
Aug 13, 2010 1.800 1.880 1.790 1.800 53,599 -0.04(-2.17%)
Aug 12, 2010 1.900 1.930 1.830 1.840 90,093 -0.05(-2.65%)
Aug 11, 2010 1.860 1.910 1.850 1.890 44,711 -0.06(-3.08%)
Aug 10, 2010 1.940 1.970 1.910 1.950 18,464 +0.02(+1.04%)
Aug 09, 2010 2.020 2.020 1.910 1.930 50,823 +0.00(+0.00%)
Aug 06, 2010 1.930 2.000 1.900 1.930 53,243 +0.00(+0.00%)
Aug 05, 2010 1.970 2.000 1.900 1.930 21,431 -0.09(-4.46%)
Aug 04, 2010 1.910 2.020 1.890 2.020 51,269 +0.12(+6.32%)
Aug 03, 2010 1.940 1.940 1.890 1.900 41,129 -0.11(-5.47%)
Aug 02, 2010 2.040 2.040 1.930 2.010 64,579 +0.03(+1.52%)
Jul 30, 2010 1.980 2.020 1.710 1.980 42,245 +0.01(+0.51%)
Jul 29, 2010 1.880 1.970 1.770 1.970 76,393 +0.07(+3.68%)
Jul 28, 2010 1.950 1.950 1.840 1.900 64,910 -0.01(-0.52%)
Jul 27, 2010 1.770 1.920 1.770 1.910 76,487 +0.14(+7.91%)
Jul 26, 2010 1.740 1.800 1.740 1.770 90,235 +0.06(+3.51%)
Jul 23, 2010 1.670 1.780 1.640 1.710 167,654 +0.06(+3.64%)
Jul 22, 2010 1.690 1.690 1.620 1.650 94,095 -0.02(-1.20%)
Jul 21, 2010 1.630 1.680 1.600 1.670 67,360 +0.07(+4.37%)
Jul 20, 2010 1.550 1.650 1.550 1.600 32,049 -0.01(-0.62%)
Jul 19, 2010 1.700 1.700 1.450 1.610 178,346 -0.11(-6.40%)
Jul 16, 2010 1.720 1.819 1.710 1.720 60,644 -0.12(-6.52%)
Jul 15, 2010 1.970 2.080 1.750 1.840 111,853 -0.16(-8.00%)
Jul 14, 2010 1.870 2.190 1.870 2.000 300,919 +0.08(+4.17%)
Jul 13, 2010 1.770 1.920 1.650 1.920 190,594 +0.16(+9.09%)
Jul 12, 2010 1.540 1.920 1.510 1.760 145,552 +0.21(+13.55%)
Jul 09, 2010 1.550 1.550 1.486 1.550 64,057 +0.02(+1.31%)
Jul 08, 2010 1.580 1.580 1.490 1.530 61,290 +0.01(+0.66%)
Jul 07, 2010 1.550 1.600 1.410 1.520 158,437 +0.00(+0.00%)
Jul 06, 2010 1.620 1.890 1.450 1.520 236,430 +0.06(+4.11%)
Jul 02, 2010 1.460 1.500 1.450 1.460 66,628 +0.01(+0.69%)
Jul 01, 2010 1.510 1.600 1.390 1.450 142,724 -0.07(-4.61%)
Jun 30, 2010 1.610 1.660 1.500 1.520 171,533 -0.14(-8.43%)
Jun 29, 2010 1.810 1.890 1.610 1.660 217,169 -0.30(-15.31%)
Jun 25, 2010 1.960 2.050 1.850 1.960 81,893 +0.03(+1.55%)
Jun 24, 2010 1.970 2.030 1.917 1.930 126,928 -0.10(-4.93%)
Jun 23, 2010 2.060 2.200 2.000 2.030 69,908 -0.03(-1.46%)
Jun 22, 2010 2.190 2.200 2.060 2.060 72,109 -0.14(-6.36%)
Jun 21, 2010 2.200 2.210 2.100 2.200 111,629 +0.02(+0.92%)
Jun 18, 2010 2.180 2.260 2.180 2.180 50,066 -0.12(-5.22%)
Jun 17, 2010 2.520 2.520 2.249 2.300 75,652 -0.18(-7.26%)
Jun 16, 2010 2.340 2.500 2.320 2.480 90,173 +0.14(+5.98%)
Jun 15, 2010 2.260 2.340 2.140 2.340 70,698 +0.06(+2.63%)
Jun 14, 2010 2.070 2.350 2.056 2.280 104,170 +0.20(+9.62%)
Jun 11, 2010 1.970 2.090 1.970 2.080 39,851 +0.05(+2.46%)
Jun 10, 2010 1.970 2.110 1.970 2.030 71,216 +0.09(+4.64%)
Jun 09, 2010 1.930 2.060 1.930 1.940 75,156 +0.06(+3.19%)
Jun 08, 2010 2.130 2.130 1.810 1.880 348,708 -0.21(-10.05%)
Jun 07, 2010 2.210 2.240 2.090 2.090 98,631 -0.16(-7.11%)
Jun 04, 2010 2.250 2.340 2.220 2.250 30,300 -0.07(-3.02%)
Jun 03, 2010 2.420 2.420 2.290 2.320 50,613 -0.10(-4.13%)
Jun 02, 2010 2.200 2.440 2.200 2.420 113,517 +0.24(+11.01%)
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.