Nautilus Group (NY: NLS )

16.91 USD -0.41 (-2.37%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 18.30 18.30 17.80 18.15 255,549 -0.05(-0.27%)
May 30, 2017 18.10 18.35 17.95 18.20 264,026 +0.10(+0.55%)
May 26, 2017 18.05 18.25 17.75 18.10 229,976 +0.00(+0.00%)
May 25, 2017 18.45 18.55 18.10 18.10 105,808 -0.20(-1.09%)
May 24, 2017 18.20 18.40 18.10 18.30 165,380 +0.05(+0.27%)
May 23, 2017 18.40 18.40 18.10 18.25 162,111 -0.04(-0.22%)
May 22, 2017 18.45 18.60 18.15 18.29 154,467 -0.11(-0.60%)
May 19, 2017 18.00 18.60 17.90 18.40 178,743 +0.40(+2.22%)
May 18, 2017 18.00 18.15 17.80 18.00 192,230 +0.00(+0.00%)
May 17, 2017 18.65 18.50 17.95 18.00 256,355 -0.65(-3.49%)
May 16, 2017 18.75 18.75 18.10 18.65 376,710 -0.10(-0.53%)
May 15, 2017 18.80 18.90 18.70 18.75 211,274 -0.05(-0.27%)
May 12, 2017 18.80 19.00 18.60 18.80 350,524 -0.10(-0.53%)
May 11, 2017 18.95 19.05 18.55 18.90 233,545 -0.20(-1.05%)
May 10, 2017 18.95 19.20 18.70 19.10 333,344 +0.15(+0.79%)
May 09, 2017 18.90 19.20 18.89 18.95 352,146 +0.05(+0.26%)
May 08, 2017 19.60 19.80 18.85 18.90 335,854 -0.65(-3.32%)
May 05, 2017 18.85 19.80 18.85 19.55 318,984 +0.70(+3.71%)
May 04, 2017 18.75 18.85 18.35 18.85 585,668 +0.05(+0.27%)
May 03, 2017 19.50 19.75 18.75 18.80 487,910 -0.65(-3.34%)
May 02, 2017 18.35 19.80 18.35 19.45 1,121,426 +1.95(+11.14%)
May 01, 2017 18.20 18.40 17.45 17.50 684,034 -0.70(-3.85%)
Apr 28, 2017 18.50 18.55 18.15 18.20 204,291 -0.30(-1.62%)
Apr 27, 2017 18.65 18.65 18.20 18.50 151,951 -0.10(-0.54%)
Apr 26, 2017 18.05 18.80 18.05 18.60 255,572 +0.60(+3.33%)
Apr 25, 2017 17.80 18.15 17.65 18.00 234,278 +0.40(+2.27%)
Apr 24, 2017 17.70 17.90 17.45 17.60 378,413 +0.15(+0.86%)
Apr 21, 2017 17.50 17.55 17.20 17.45 219,444 -0.05(-0.29%)
Apr 20, 2017 17.60 17.70 17.40 17.50 249,136 +0.05(+0.29%)
Apr 19, 2017 17.35 17.65 17.35 17.45 260,198 +0.15(+0.87%)
Apr 18, 2017 17.20 17.35 16.85 17.30 208,062 +0.05(+0.29%)
Apr 17, 2017 17.00 17.40 17.00 17.25 234,684 +0.25(+1.47%)
Apr 13, 2017 16.95 17.10 16.80 17.00 278,163 -0.05(-0.29%)
Apr 12, 2017 17.15 17.20 16.90 17.05 262,518 -0.15(-0.87%)
Apr 11, 2017 17.00 17.30 16.95 17.20 400,410 +0.15(+0.88%)
Apr 10, 2017 16.80 17.15 16.75 17.05 370,695 +0.25(+1.49%)
Apr 07, 2017 17.20 17.25 16.75 16.80 572,496 -0.35(-2.04%)
Apr 06, 2017 17.75 17.75 16.95 17.15 624,283 -0.55(-3.11%)
Apr 05, 2017 18.05 18.10 17.60 17.70 558,183 -0.25(-1.39%)
Apr 04, 2017 17.95 18.15 17.60 17.95 403,611 -0.10(-0.55%)
Apr 03, 2017 18.35 18.35 17.80 18.05 389,099 -0.20(-1.10%)
Mar 31, 2017 17.90 18.40 17.80 18.25 528,185 +0.40(+2.24%)
Mar 30, 2017 17.80 17.95 17.75 17.85 279,035 +0.05(+0.28%)
Mar 29, 2017 17.75 18.02 17.70 17.80 282,293 +0.00(+0.00%)
Mar 28, 2017 17.60 17.85 17.55 17.80 241,995 +0.20(+1.14%)
Mar 27, 2017 17.60 17.80 17.35 17.60 391,134 +0.00(+0.00%)
Mar 24, 2017 17.75 17.90 17.45 17.60 466,090 -0.10(-0.56%)
Mar 23, 2017 17.25 17.80 17.20 17.70 376,915 +0.45(+2.61%)
Mar 22, 2017 17.25 17.30 16.85 17.25 231,804 -0.05(-0.29%)
Mar 21, 2017 17.45 17.65 17.25 17.30 320,698 -0.10(-0.57%)
Mar 20, 2017 17.05 17.70 16.85 17.40 322,357 +0.35(+2.05%)
Mar 17, 2017 17.00 17.25 16.90 17.05 748,605 +0.20(+1.19%)
Mar 16, 2017 16.90 17.15 16.80 16.85 259,462 -0.05(-0.30%)
Mar 15, 2017 16.90 17.05 16.80 16.90 478,804 +0.10(+0.60%)
Mar 14, 2017 16.60 16.90 16.40 16.80 397,233 +0.20(+1.20%)
Mar 13, 2017 16.75 16.20 16.60 401,462 +0.30(+1.84%)
Mar 10, 2017 16.45 16.65 16.05 16.30 304,793 +0.00(+0.00%)
Mar 09, 2017 16.35 16.48 16.25 16.30 228,455 -0.05(-0.31%)
Mar 08, 2017 16.45 16.55 16.15 16.35 350,578 +0.00(+0.00%)
Mar 07, 2017 16.55 16.67 16.30 16.35 265,607 -0.25(-1.51%)
Mar 06, 2017 16.65 16.70 16.35 16.60 325,496 -0.10(-0.60%)
Mar 03, 2017 16.60 16.90 16.45 16.70 352,202 +0.10(+0.60%)
Mar 02, 2017 16.55 16.75 16.25 16.60 348,717 +0.05(+0.30%)
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.