Nautilus Group (NY: NLS )

15.88 USD -1.03 (-6.09%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 17.55 17.75 16.92 17.60 462,066 +0.05(+0.28%)
Jul 28, 2017 18.55 18.65 17.30 17.55 310,494 -1.05(-5.65%)
Jul 27, 2017 19.05 19.05 18.40 18.60 543,777 -0.45(-2.36%)
Jul 26, 2017 18.30 19.10 18.16 19.05 238,760 +0.75(+4.10%)
Jul 25, 2017 18.40 18.50 18.05 18.30 229,807 +0.00(+0.00%)
Jul 24, 2017 18.40 18.50 18.15 18.30 196,308 -0.10(-0.54%)
Jul 21, 2017 18.50 18.60 18.20 18.40 199,357 -0.05(-0.27%)
Jul 20, 2017 18.40 18.50 18.15 18.45 114,120 +0.10(+0.54%)
Jul 19, 2017 18.25 18.80 18.25 18.35 107,182 +0.10(+0.55%)
Jul 18, 2017 18.40 18.40 17.95 18.25 203,719 -0.15(-0.82%)
Jul 17, 2017 18.45 18.58 18.25 18.40 104,586 -0.05(-0.27%)
Jul 14, 2017 18.25 18.55 18.20 18.45 85,279 +0.15(+0.82%)
Jul 13, 2017 18.15 18.40 18.05 18.30 140,155 +0.10(+0.55%)
Jul 12, 2017 18.10 18.35 18.00 18.20 87,804 +0.20(+1.11%)
Jul 11, 2017 17.95 18.20 17.85 18.00 156,622 +0.10(+0.56%)
Jul 10, 2017 18.25 18.30 17.90 17.90 157,249 -0.40(-2.19%)
Jul 07, 2017 18.15 18.45 18.05 18.30 145,125 +0.10(+0.55%)
Jul 06, 2017 18.40 18.40 17.75 18.20 319,906 -0.35(-1.89%)
Jul 05, 2017 18.65 18.70 18.25 18.55 154,806 -0.05(-0.27%)
Jul 03, 2017 19.10 19.25 18.60 18.60 77,503 -0.55(-2.87%)
Jun 30, 2017 18.90 19.25 18.61 19.15 188,467 +0.25(+1.32%)
Jun 29, 2017 19.05 19.15 18.45 18.90 176,867 -0.15(-0.79%)
Jun 28, 2017 18.70 19.15 18.60 19.05 195,764 +0.45(+2.42%)
Jun 27, 2017 18.80 19.05 18.50 18.60 253,506 -0.20(-1.06%)
Jun 26, 2017 18.45 18.90 18.25 18.80 236,500 +0.45(+2.45%)
Jun 23, 2017 17.10 18.45 17.10 18.35 381,177 +1.25(+7.31%)
Jun 22, 2017 17.15 17.23 16.90 17.10 201,028 -0.10(-0.58%)
Jun 21, 2017 16.95 17.45 16.95 17.20 204,598 +0.20(+1.18%)
Jun 20, 2017 17.25 17.30 16.85 17.00 117,368 -0.35(-2.02%)
Jun 19, 2017 16.85 17.55 16.69 17.35 244,643 +0.45(+2.66%)
Jun 16, 2017 17.65 17.75 16.80 16.90 331,189 -0.95(-5.32%)
Jun 15, 2017 17.70 17.88 17.60 17.85 117,010 +0.00(+0.00%)
Jun 14, 2017 17.85 17.95 17.65 17.85 100,294 +0.00(+0.00%)
Jun 13, 2017 18.15 18.25 17.60 17.85 169,732 -0.25(-1.38%)
Jun 12, 2017 17.85 18.35 17.85 18.10 138,448 +0.25(+1.40%)
Jun 09, 2017 17.75 18.05 17.65 17.85 243,040 +0.10(+0.56%)
Jun 08, 2017 17.60 17.85 17.30 17.75 235,558 +0.20(+1.14%)
Jun 07, 2017 17.80 18.00 17.45 17.55 216,978 -0.20(-1.13%)
Jun 06, 2017 17.95 18.00 17.60 17.75 148,007 -0.30(-1.66%)
Jun 05, 2017 18.90 18.90 17.95 18.05 245,635 -0.85(-4.50%)
Jun 02, 2017 18.65 19.00 18.40 18.90 188,667 +0.30(+1.61%)
Jun 01, 2017 18.15 18.65 18.10 18.60 233,812 +0.45(+2.48%)
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%)
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.