Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nautilus Group (NY: NLS )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 31, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 3.540 3.610 3.320 3.610 348,834 +0.09(+2.56%)
Apr 29, 2008 3.440 3.540 3.350 3.520 346,918 +0.10(+2.92%)
Apr 28, 2008 3.290 3.430 3.210 3.420 401,169 +0.17(+5.23%)
Apr 25, 2008 3.300 3.360 3.200 3.250 325,012 +0.00(+0.00%)
Apr 24, 2008 3.290 3.320 3.220 3.250 299,916 +0.03(+0.93%)
Apr 23, 2008 3.250 3.320 3.160 3.220 138,682 -0.01(-0.31%)
Apr 22, 2008 3.450 3.450 3.190 3.230 261,186 -0.19(-5.56%)
Apr 21, 2008 3.520 3.520 3.320 3.420 157,221 -0.13(-3.66%)
Apr 18, 2008 3.550 3.560 3.350 3.550 265,073 +0.22(+6.61%)
Apr 17, 2008 3.480 3.550 3.300 3.330 200,172 -0.17(-4.86%)
Apr 16, 2008 3.500 3.500 3.340 3.500 182,381 +0.10(+2.94%)
Apr 15, 2008 3.220 3.420 3.160 3.400 297,543 +0.21(+6.58%)
Apr 14, 2008 3.230 3.420 3.170 3.190 195,495 -0.04(-1.24%)
Apr 11, 2008 3.210 3.540 3.150 3.230 490,100 -0.03(-0.92%)
Apr 10, 2008 3.170 3.320 3.170 3.260 244,100 +0.10(+3.16%)
Apr 09, 2008 3.400 3.500 3.160 3.160 338,500 -0.20(-5.95%)
Apr 08, 2008 3.300 3.500 3.200 3.360 175,000 +0.06(+1.82%)
Apr 07, 2008 3.420 3.430 3.260 3.300 272,465 -0.13(-3.79%)
Apr 04, 2008 3.600 3.610 3.340 3.430 300,810 -0.16(-4.46%)
Apr 03, 2008 3.530 3.660 3.500 3.590 318,104 +0.01(+0.28%)
Apr 02, 2008 3.440 3.660 3.340 3.580 396,000 +0.10(+2.87%)
Apr 01, 2008 3.320 3.520 3.300 3.480 274,964 +0.19(+5.78%)
Mar 31, 2008 3.350 3.400 3.200 3.290 332,200 -0.05(-1.50%)
Mar 28, 2008 3.410 3.870 3.190 3.340 597,222 -0.06(-1.76%)
Mar 27, 2008 3.600 3.600 3.350 3.400 204,790 -0.13(-3.68%)
Mar 26, 2008 3.500 3.600 3.350 3.530 316,600 +0.03(+0.86%)
Mar 25, 2008 3.550 3.640 3.310 3.500 367,985 -0.09(-2.51%)
Mar 24, 2008 3.190 3.590 3.160 3.590 480,729 +0.44(+13.97%)
Mar 21, 2008 3.560 3.560 3.150 3.150 631,735 +0.00(+0.00%)
Mar 20, 2008 3.560 3.560 3.150 3.150 631,735 -0.16(-4.83%)
Mar 19, 2008 3.310 3.480 3.240 3.310 232,700 +0.06(+1.85%)
Mar 18, 2008 3.250 3.450 3.140 3.250 352,191 +0.19(+6.21%)
Mar 17, 2008 3.000 3.300 3.000 3.060 243,010 -0.02(-0.65%)
Mar 14, 2008 3.250 3.340 3.020 3.080 325,000 -0.14(-4.35%)
Mar 13, 2008 3.280 3.300 3.110 3.220 485,400 -0.13(-3.88%)
Mar 12, 2008 3.460 3.460 3.260 3.350 186,800 -0.07(-2.05%)
Mar 11, 2008 3.300 3.490 3.260 3.420 352,700 +0.20(+6.21%)
Mar 10, 2008 3.520 3.650 3.210 3.220 404,600 -0.28(-8.00%)
Mar 07, 2008 3.690 3.800 3.440 3.500 356,400 -0.23(-6.17%)
Mar 06, 2008 4.060 4.090 3.700 3.730 427,546 -0.32(-7.90%)
Mar 05, 2008 4.220 4.300 4.030 4.050 191,278 -0.19(-4.48%)
Mar 04, 2008 4.110 4.400 3.970 4.240 267,000 +0.20(+4.95%)
Mar 03, 2008 4.180 4.190 3.960 4.040 231,079 -0.15(-3.58%)
Feb 29, 2008 4.460 4.510 4.160 4.190 311,800 -0.37(-8.11%)
Feb 28, 2008 4.550 4.590 4.460 4.560 196,300 +0.01(+0.22%)
Feb 27, 2008 4.280 4.590 4.210 4.550 357,100 +0.24(+5.57%)
Feb 26, 2008 4.340 4.390 4.240 4.310 260,103 -0.02(-0.46%)
Feb 25, 2008 4.140 4.350 4.100 4.330 332,861 +0.18(+4.34%)
Feb 22, 2008 3.920 4.170 3.910 4.150 322,490 +0.16(+4.01%)
Feb 21, 2008 3.980 4.050 3.910 3.990 529,050 +0.03(+0.76%)
Feb 20, 2008 4.020 4.090 3.910 3.960 413,700 -0.08(-1.98%)
Feb 19, 2008 3.900 4.250 3.790 4.040 491,389 +0.25(+6.60%)
Feb 18, 2008 4.010 4.100 3.790 3.790 0 +0.00(+0.00%)
Feb 15, 2008 4.010 4.100 3.790 3.790 504,546 -0.24(-5.96%)
Feb 14, 2008 4.250 4.650 3.760 4.030 1,005,905 -0.38(-8.62%)
Feb 13, 2008 4.750 4.750 4.250 4.410 388,600 -0.40(-8.32%)
Feb 12, 2008 4.520 4.890 4.450 4.810 607,250 +0.40(+9.07%)
Feb 11, 2008 4.560 4.600 4.330 4.410 228,200 -0.16(-3.50%)
Feb 08, 2008 4.380 4.590 4.380 4.570 159,833 +0.10(+2.24%)
Feb 07, 2008 4.560 4.590 4.140 4.470 370,600 -0.12(-2.61%)
Feb 06, 2008 4.650 4.790 4.530 4.590 163,499 +0.01(+0.22%)
Feb 05, 2008 4.520 4.910 4.480 4.580 277,500 +0.02(+0.44%)
Feb 04, 2008 4.640 4.650 4.470 4.560 293,350 -0.12(-2.56%)
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.