Nautilus Group (NY: NLS )

17.21 USD -0.11 (-0.64%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 3.590 3.680 3.390 3.420 210,412 -0.20(-5.52%)
Apr 29, 2010 3.520 3.650 3.470 3.620 59,790 +0.10(+2.84%)
Apr 28, 2010 3.420 3.560 3.390 3.520 45,237 +0.06(+1.73%)
Apr 27, 2010 3.540 3.590 3.350 3.460 69,465 -0.13(-3.62%)
Apr 26, 2010 3.520 3.630 3.520 3.590 99,037 +0.07(+1.99%)
Apr 23, 2010 3.400 3.520 3.390 3.520 59,518 +0.13(+3.83%)
Apr 22, 2010 3.330 3.430 3.330 3.390 38,298 -0.02(-0.59%)
Apr 21, 2010 3.370 3.440 3.320 3.410 42,794 +0.01(+0.29%)
Apr 20, 2010 3.490 3.490 3.260 3.400 80,061 -0.04(-1.16%)
Apr 19, 2010 3.330 3.440 3.230 3.440 63,186 +0.07(+2.08%)
Apr 16, 2010 3.440 3.440 3.180 3.370 84,821 -0.04(-1.17%)
Apr 15, 2010 3.290 3.410 3.240 3.410 93,194 +0.05(+1.49%)
Apr 14, 2010 3.380 3.410 3.280 3.360 81,147 -0.06(-1.75%)
Apr 13, 2010 3.430 3.432 3.271 3.420 107,708 -0.03(-0.87%)
Apr 12, 2010 3.330 3.500 3.330 3.450 71,067 +0.10(+2.99%)
Apr 09, 2010 3.460 3.480 3.280 3.350 98,968 -0.06(-1.76%)
Apr 08, 2010 3.190 3.440 3.150 3.410 109,552 +0.25(+7.91%)
Apr 07, 2010 3.120 3.200 3.100 3.160 51,974 -0.01(-0.32%)
Apr 06, 2010 3.020 3.170 2.820 3.170 159,623 +0.19(+6.38%)
Apr 05, 2010 2.990 3.210 2.930 2.980 238,225 -0.01(-0.33%)
Apr 01, 2010 3.040 2.990 2.990 2.990 186,900 -0.03(-0.99%)
Mar 31, 2010 3.160 3.170 3.020 3.020 209,334 -0.20(-6.21%)
Mar 30, 2010 3.260 3.300 3.180 3.220 47,741 -0.07(-2.13%)
Mar 29, 2010 3.390 3.410 3.200 3.290 140,149 -0.15(-4.36%)
Mar 26, 2010 3.360 3.490 3.310 3.440 101,729 +0.07(+2.08%)
Mar 25, 2010 3.200 3.400 3.180 3.370 137,854 +0.17(+5.31%)
Mar 24, 2010 3.180 3.320 3.150 3.200 117,594 +0.03(+0.95%)
Mar 23, 2010 3.160 3.290 3.160 3.170 121,596 +0.01(+0.32%)
Mar 22, 2010 3.180 3.380 3.020 3.160 254,466 +0.03(+0.96%)
Mar 19, 2010 3.780 3.870 3.130 3.130 655,723 -0.68(-17.85%)
Mar 18, 2010 3.950 3.970 3.750 3.810 70,581 -0.16(-4.03%)
Mar 17, 2010 3.870 4.020 3.760 3.970 120,002 +0.10(+2.58%)
Mar 16, 2010 3.850 3.940 3.740 3.870 112,834 -0.01(-0.26%)
Mar 15, 2010 3.970 3.980 3.880 3.880 114,051 +0.01(+0.26%)
Mar 12, 2010 4.190 4.210 3.750 3.870 357,783 -0.33(-7.86%)
Mar 11, 2010 4.350 4.400 4.090 4.200 276,260 -0.15(-3.45%)
Mar 10, 2010 4.040 4.350 4.000 4.350 366,345 +0.34(+8.48%)
Mar 09, 2010 3.890 4.010 3.800 4.010 269,976 +0.20(+5.25%)
Mar 08, 2010 3.640 3.950 3.570 3.810 272,312 +0.18(+4.96%)
Mar 05, 2010 3.320 3.650 3.320 3.630 299,603 +0.31(+9.34%)
Mar 04, 2010 3.160 3.390 3.080 3.320 164,229 +0.11(+3.43%)
Mar 03, 2010 3.120 3.280 2.950 3.210 237,893 +0.12(+3.88%)
Mar 02, 2010 3.310 3.330 2.850 3.090 335,369 -0.25(-7.49%)
Mar 01, 2010 3.390 3.500 3.280 3.340 133,636 -0.06(-1.76%)
Feb 26, 2010 3.410 3.410 3.270 3.400 168,470 -0.01(-0.29%)
Feb 25, 2010 3.430 3.470 3.370 3.410 294,627 -0.04(-1.19%)
Feb 24, 2010 3.490 3.620 3.420 3.451 292,245 -0.04(-1.12%)
Feb 23, 2010 3.010 3.540 2.920 3.490 341,964 +0.50(+16.72%)
Feb 22, 2010 3.050 3.070 2.800 2.990 248,104 -0.09(-2.92%)
Feb 19, 2010 3.080 3.113 2.790 3.080 286,111 +0.05(+1.65%)
Feb 18, 2010 3.170 3.250 2.970 3.030 208,111 -0.15(-4.72%)
Feb 17, 2010 3.120 3.250 3.100 3.180 211,973 +0.06(+1.92%)
Feb 16, 2010 3.000 3.270 3.000 3.120 327,746 +0.17(+5.76%)
Feb 12, 2010 2.670 2.950 2.950 2.950 398,000 +0.24(+8.86%)
Feb 11, 2010 2.480 2.727 2.430 2.710 200,177 +0.28(+11.52%)
Feb 10, 2010 2.360 2.480 2.320 2.430 113,511 +0.03(+1.25%)
Feb 09, 2010 2.290 2.420 2.240 2.400 322,313 +0.13(+5.73%)
Feb 08, 2010 2.310 2.340 2.220 2.270 113,310 -0.04(-1.73%)
Feb 05, 2010 2.190 2.470 2.150 2.310 96,107 +0.12(+5.48%)
Feb 04, 2010 2.350 2.370 2.140 2.190 89,685 -0.18(-7.59%)
Feb 03, 2010 2.450 2.450 2.350 2.370 66,514 -0.08(-3.27%)
Feb 02, 2010 2.370 2.500 2.370 2.450 31,742 +0.05(+2.08%)
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.