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 (%)
Nov 30, 2015 19.46 19.54 19.14 19.21 204,012 -0.23(-1.18%)
Nov 27, 2015 19.48 19.52 19.27 19.44 58,142 +0.05(+0.26%)
Nov 25, 2015 19.02 19.39 19.39 19.39 161,200 +0.41(+2.16%)
Nov 24, 2015 18.80 19.11 18.55 18.98 116,243 +0.16(+0.85%)
Nov 23, 2015 18.84 19.09 18.71 18.82 107,513 +0.01(+0.05%)
Nov 20, 2015 18.48 18.99 18.30 18.81 169,937 +0.55(+3.01%)
Nov 19, 2015 18.40 18.49 18.14 18.26 146,113 -0.15(-0.81%)
Nov 18, 2015 18.32 18.59 18.09 18.41 248,374 +0.10(+0.55%)
Nov 17, 2015 18.48 18.61 18.20 18.31 185,904 -0.26(-1.40%)
Nov 16, 2015 18.47 18.64 18.26 18.57 192,078 +0.03(+0.16%)
Nov 13, 2015 18.83 18.90 18.36 18.54 201,653 -0.47(-2.47%)
Nov 12, 2015 18.93 19.19 18.85 19.01 171,717 -0.16(-0.83%)
Nov 11, 2015 19.37 19.54 19.07 19.17 133,533 -0.12(-0.62%)
Nov 10, 2015 19.34 19.45 19.16 19.29 252,053 -0.08(-0.41%)
Nov 09, 2015 19.50 19.65 19.23 19.37 185,004 -0.13(-0.67%)
Nov 06, 2015 19.53 19.74 19.32 19.50 220,395 -0.03(-0.15%)
Nov 05, 2015 19.69 19.77 19.38 19.53 301,384 -0.15(-0.76%)
Nov 04, 2015 19.45 19.89 19.03 19.68 382,830 +0.29(+1.50%)
Nov 03, 2015 17.65 20.96 17.65 19.39 1,141,745 +2.29(+13.39%)
Nov 02, 2015 17.06 17.43 16.87 17.10 375,859 +0.06(+0.35%)
Oct 30, 2015 16.76 17.09 16.69 17.04 234,880 +0.24(+1.43%)
Oct 29, 2015 17.14 17.33 16.68 16.80 237,237 -0.34(-1.98%)
Oct 28, 2015 16.30 17.20 16.28 17.14 234,483 +0.86(+5.28%)
Oct 27, 2015 16.70 16.72 16.14 16.28 433,922 -0.50(-2.98%)
Oct 26, 2015 16.89 17.11 16.52 16.78 249,579 -0.17(-1.00%)
Oct 23, 2015 16.79 17.10 16.67 16.95 232,559 +0.28(+1.68%)
Oct 22, 2015 16.66 16.70 16.35 16.67 188,063 +0.22(+1.34%)
Oct 21, 2015 16.79 16.86 16.35 16.45 294,199 -0.32(-1.91%)
Oct 20, 2015 16.58 16.82 16.41 16.77 241,003 +0.10(+0.60%)
Oct 19, 2015 16.31 16.70 16.17 16.67 312,630 +0.36(+2.21%)
Oct 16, 2015 16.25 16.38 15.89 16.31 210,999 +0.13(+0.80%)
Oct 15, 2015 16.33 16.34 15.50 16.18 284,898 -0.16(-0.98%)
Oct 14, 2015 16.23 16.44 15.92 16.34 258,003 +0.15(+0.93%)
Oct 13, 2015 15.87 16.70 15.75 16.19 291,987 +0.24(+1.50%)
Oct 12, 2015 16.13 16.15 15.75 15.95 205,652 -0.06(-0.37%)
Oct 09, 2015 15.95 16.44 15.84 16.01 241,470 +0.08(+0.50%)
Oct 08, 2015 15.59 15.98 15.36 15.93 195,572 +0.25(+1.59%)
Oct 07, 2015 15.22 15.70 15.16 15.68 302,438 +0.58(+3.84%)
Oct 06, 2015 15.66 15.76 14.95 15.10 382,316 -0.66(-4.19%)
Oct 05, 2015 15.23 15.81 15.23 15.76 234,624 +0.65(+4.30%)
Oct 02, 2015 14.46 15.19 14.28 15.11 256,681 +0.54(+3.71%)
Oct 01, 2015 15.03 15.31 14.53 14.57 331,293 -0.43(-2.87%)
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%)
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.