Skip to main content

Nautilus Group (NY: NLS )

2.010 +0.010 (+0.50%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 1.960 2.130 1.950 2.010 270,326 +0.01(+0.50%)
Feb 02, 2023 2.110 2.170 2.000 2.000 361,121 -0.07(-3.38%)
Feb 01, 2023 1.890 2.090 1.850 2.070 396,841 +0.22(+11.89%)
Jan 31, 2023 1.800 1.890 1.800 1.850 147,066 +0.07(+3.93%)
Jan 30, 2023 1.770 1.810 1.760 1.780 109,767 -0.02(-1.11%)
Jan 27, 2023 1.800 1.850 1.784 1.800 153,526 +0.04(+2.27%)
Jan 26, 2023 1.780 1.810 1.750 1.760 107,053 -0.01(-0.56%)
Jan 25, 2023 1.750 1.815 1.730 1.770 89,182 +0.02(+1.14%)
Jan 24, 2023 1.760 1.830 1.740 1.750 113,745 -0.01(-0.57%)
Jan 23, 2023 1.760 1.860 1.750 1.760 238,586 -0.01(-0.56%)
Jan 20, 2023 1.720 1.800 1.720 1.770 142,096 +0.00(+0.00%)
Jan 19, 2023 1.700 1.810 1.690 1.770 163,083 +0.06(+3.51%)
Jan 18, 2023 1.830 1.830 1.705 1.710 117,299 -0.08(-4.47%)
Jan 17, 2023 1.740 1.800 1.700 1.790 281,344 +0.02(+1.13%)
Jan 13, 2023 1.800 1.830 1.753 1.770 161,209 -0.05(-2.75%)
Jan 12, 2023 1.800 1.830 1.700 1.820 170,075 +0.07(+4.00%)
Jan 11, 2023 1.730 1.870 1.690 1.750 402,348 +0.06(+3.55%)
Jan 10, 2023 1.630 1.720 1.630 1.690 218,415 +0.08(+4.97%)
Jan 09, 2023 1.540 1.660 1.520 1.610 189,924 +0.10(+6.62%)
Jan 06, 2023 1.550 1.550 1.500 1.510 109,771 -0.02(-1.31%)
Jan 05, 2023 1.610 1.610 1.520 1.530 197,267 -0.09(-5.56%)
Jan 04, 2023 1.570 1.640 1.540 1.620 174,851 +0.07(+4.52%)
Jan 03, 2023 1.530 1.600 1.520 1.550 189,286 +0.02(+1.31%)
Dec 30, 2022 1.500 1.600 1.500 1.530 416,753 -0.02(-1.29%)
Dec 29, 2022 1.530 1.580 1.510 1.550 287,680 +0.01(+0.65%)
Dec 28, 2022 1.550 1.580 1.504 1.540 193,191 -0.04(-2.53%)
Dec 27, 2022 1.570 1.597 1.570 1.580 173,150 +0.01(+0.64%)
Dec 23, 2022 1.650 1.700 1.570 1.570 155,084 -0.10(-5.99%)
Dec 22, 2022 1.750 1.750 1.650 1.670 158,824 -0.05(-2.91%)
Dec 21, 2022 1.790 1.910 1.710 1.720 664,228 -0.04(-2.27%)
Dec 20, 2022 1.670 1.780 1.660 1.760 337,333 +0.09(+5.39%)
Dec 19, 2022 1.650 1.690 1.640 1.670 179,418 -0.01(-0.60%)
Dec 16, 2022 1.600 1.680 1.570 1.680 197,790 +0.03(+1.82%)
Dec 15, 2022 1.570 1.650 1.560 1.650 152,318 +0.02(+1.23%)
Dec 14, 2022 1.570 1.645 1.530 1.630 156,726 +0.10(+6.54%)
Dec 13, 2022 1.640 1.675 1.530 1.530 297,857 -0.09(-5.56%)
Dec 12, 2022 1.590 1.640 1.580 1.620 239,102 -0.01(-0.61%)
Dec 09, 2022 1.630 1.640 1.580 1.630 111,910 +0.02(+1.24%)
Dec 08, 2022 1.480 1.630 1.460 1.610 120,193 +0.10(+6.62%)
Dec 07, 2022 1.550 1.560 1.480 1.510 127,478 -0.04(-2.58%)
Dec 06, 2022 1.560 1.600 1.550 1.550 105,731 -0.04(-2.52%)
Dec 05, 2022 1.670 1.670 1.570 1.590 256,643 -0.07(-4.22%)
Dec 02, 2022 1.570 1.680 1.550 1.660 256,605 +0.04(+2.47%)
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.