Nautilus Group Inc (NLS) Historical Stock Data

0.83 ↑0.06 (7.27%)

As of October 31, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, NLS is up 0.87% a day on average. There have been 13 days where Nautilus Group Inc closed green and 17 days where NLS closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-29	0.74	0.77	↑$0.03 (4.05%)	0.74	0.79	194.06K
2023-12-27	0.62	0.68	↑$0.06 (9.68%)	0.60	0.69	317.41K
2023-12-26	0.57	0.63	↑$0.06 (10.00%)	0.57	0.68	307.39K
2023-12-22	0.51	0.60	↑$0.09 (18.38%)	0.51	0.60	347.34K
2023-12-21	0.54	0.53	↓$0.01 (-2.04%)	0.50	0.54	202.47K
2023-12-15	0.63	0.62	↓$0.01 (-1.85%)	0.61	0.64	262K
2023-12-08	0.55	0.61	↑$0.06 (11.78%)	0.55	0.62	146.51K
2023-12-07	0.53	0.56	↑$0.03 (5.68%)	0.50	0.57	244.94K
2023-12-01	0.62	0.57	↓$0.05 (-7.32%)	0.55	0.62	346.42K
2023-11-27	0.65	0.63	↓$0.02 (-3.08%)	0.63	0.67	167.14K
2023-11-24	0.67	0.67	↓$0.00 (-0.01%)	0.65	0.68	56.72K
2023-11-17	0.69	0.70	↑$0.01 (1.59%)	0.69	0.73	43.86K
2023-11-13	0.70	0.70	↓$0.00 (-0.04%)	0.68	0.72	66.66K
2023-11-10	0.77	0.71	↓$0.06 (-7.79%)	0.70	0.77	167.16K
2023-11-03	0.83	0.91	↑$0.08 (9.12%)	0.81	0.93	145.87K
2023-10-31	0.75	0.82	↑$0.07 (9.39%)	0.75	0.86	270.88K
2023-10-30	0.72	0.74	↑$0.02 (3.13%)	0.70	0.75	117.03K
2023-10-27	0.70	0.66	↓$0.04 (-5.71%)	0.66	0.71	72.22K
2023-10-26	0.67	0.68	↑$0.01 (1.49%)	0.64	0.70	118.08K
2023-10-25	0.68	0.65	↓$0.03 (-4.21%)	0.65	0.68	91.50K
2023-10-24	0.68	0.65	↓$0.03 (-4.41%)	0.65	0.70	69.10K
2023-10-23	0.68	0.66	↓$0.02 (-2.66%)	0.65	0.70	236.69K
2023-10-20	0.68	0.65	↓$0.03 (-3.97%)	0.65	0.69	119.12K
2023-10-19	0.70	0.67	↓$0.03 (-4.29%)	0.67	0.73	61.63K
2023-10-18	0.72	0.70	↓$0.02 (-2.78%)	0.70	0.73	89.21K
2023-10-17	0.72	0.72	↑$0.00 (0.00%)	0.72	0.74	56.46K
2023-10-16	0.73	0.72	↓$0.01 (-1.37%)	0.72	0.75	69.27K
2023-10-13	0.72	0.74	↑$0.02 (2.50%)	0.70	0.74	63.05K
2023-10-12	0.73	0.72	↓$0.01 (-1.55%)	0.70	0.76	121.85K
2023-10-11	0.79	0.73	↓$0.06 (-7.59%)	0.73	0.79	90.78K