Nautilus Group (NY: NLS )

17.20 USD +0.81 (+4.94%)
Official Closing Price Updated: 7:59 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 18.15 18.42 18.02 18.13 699,500 -0.07(-0.38%)
Oct 28, 2005 17.88 18.25 17.88 18.20 626,300 +0.32(+1.79%)
Oct 27, 2005 18.40 18.46 17.59 17.88 580,700 -0.59(-3.19%)
Oct 26, 2005 18.61 18.72 18.32 18.47 625,200 -0.14(-0.75%)
Oct 25, 2005 19.40 19.40 18.48 18.61 637,000 -0.89(-4.56%)
Oct 24, 2005 19.00 19.61 18.94 19.50 575,800 +0.45(+2.36%)
Oct 21, 2005 18.85 19.20 18.68 19.05 712,700 +0.45(+2.42%)
Oct 20, 2005 19.00 19.25 18.26 18.60 1,669,500 -1.93(-9.40%)
Oct 19, 2005 19.95 20.54 19.65 20.53 441,800 +0.46(+2.29%)
Oct 18, 2005 20.46 20.55 19.75 20.07 400,100 -0.39(-1.91%)
Oct 17, 2005 20.30 20.64 20.03 20.46 293,700 +0.21(+1.04%)
Oct 14, 2005 20.45 20.56 20.13 20.25 359,300 -0.13(-0.64%)
Oct 13, 2005 20.48 20.60 20.02 20.38 312,700 -0.24(-1.16%)
Oct 12, 2005 20.95 21.01 20.40 20.62 612,000 -0.48(-2.27%)
Oct 11, 2005 21.05 21.41 20.74 21.10 378,400 +0.15(+0.72%)
Oct 10, 2005 21.59 21.68 20.95 20.95 424,200 -0.73(-3.37%)
Oct 07, 2005 22.25 22.25 21.54 21.68 226,400 -0.47(-2.12%)
Oct 06, 2005 21.30 22.36 21.26 22.15 564,900 +0.85(+3.99%)
Oct 05, 2005 21.72 21.89 21.10 21.30 297,800 -0.37(-1.71%)
Oct 04, 2005 22.16 22.32 21.67 21.67 289,700 -0.40(-1.81%)
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.