Nautilus Group (NY: NLS )

17.17 USD UNCHANGED
Streaming Delayed Price Updated: 7:11 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 24.35 24.61 24.16 24.17 274,000 -0.22(-0.90%)
Dec 30, 2004 24.95 24.98 24.16 24.39 376,300 -0.68(-2.71%)
Dec 29, 2004 24.74 25.35 24.49 25.07 507,700 +0.33(+1.33%)
Dec 28, 2004 25.26 25.70 24.52 24.74 879,200 -0.51(-2.02%)
Dec 27, 2004 24.65 25.79 24.62 25.25 767,500 +0.65(+2.64%)
Dec 23, 2004 24.44 24.85 24.40 24.60 400,900 +0.17(+0.70%)
Dec 22, 2004 23.65 24.55 23.65 24.43 421,700 +0.80(+3.39%)
Dec 21, 2004 23.52 23.75 23.44 23.63 354,500 +0.10(+0.42%)
Dec 20, 2004 23.40 23.79 23.25 23.53 583,100 +0.28(+1.20%)
Dec 17, 2004 22.50 23.38 22.50 23.25 1,189,100 +0.56(+2.47%)
Dec 16, 2004 22.50 22.73 22.45 22.69 346,500 +0.11(+0.49%)
Dec 15, 2004 22.15 22.70 22.12 22.58 414,000 +0.33(+1.48%)
Dec 14, 2004 21.90 22.34 21.80 22.25 254,700 +0.35(+1.60%)
Dec 13, 2004 22.19 22.19 21.71 21.90 330,600 -0.27(-1.22%)
Dec 10, 2004 21.65 22.18 21.55 22.17 219,400 +0.60(+2.78%)
Dec 09, 2004 21.60 21.70 21.31 21.57 476,200 -0.20(-0.92%)
Dec 08, 2004 22.15 22.15 21.77 21.77 280,600 -0.32(-1.45%)
Dec 07, 2004 22.50 22.75 22.07 22.09 175,300 -0.46(-2.04%)
Dec 06, 2004 22.70 22.70 22.10 22.55 308,400 -0.15(-0.66%)
Dec 03, 2004 22.00 22.70 21.94 22.70 400,800 +0.58(+2.62%)
Dec 02, 2004 22.02 22.17 21.88 22.12 327,100 +0.02(+0.09%)
Dec 01, 2004 21.91 22.32 21.81 22.10 454,800 +0.31(+1.42%)
Nov 30, 2004 22.33 22.33 21.77 21.79 775,200 -0.54(-2.42%)
Nov 29, 2004 21.98 22.35 21.71 22.33 491,200 +0.25(+1.13%)
Nov 26, 2004 22.28 22.44 22.05 22.08 176,800 -0.20(-0.90%)
Nov 24, 2004 21.90 22.36 21.90 22.28 348,700 +0.33(+1.50%)
Nov 23, 2004 21.60 22.04 21.60 21.95 571,900 +0.30(+1.39%)
Nov 22, 2004 21.05 21.78 21.05 21.65 502,300 +0.59(+2.80%)
Nov 19, 2004 21.76 22.35 20.86 21.06 833,800 -0.74(-3.39%)
Nov 18, 2004 20.75 21.84 20.54 21.80 1,236,400 +1.72(+8.57%)
Nov 17, 2004 20.00 20.49 19.89 20.08 1,412,400 +0.39(+1.98%)
Nov 16, 2004 21.00 21.00 19.67 19.69 1,119,100 -1.47(-6.95%)
Nov 15, 2004 21.30 21.54 20.93 21.16 281,200 -0.12(-0.56%)
Nov 12, 2004 20.67 21.35 20.62 21.28 237,100 +0.56(+2.70%)
Nov 11, 2004 20.67 20.80 20.20 20.72 255,800 +0.10(+0.48%)
Nov 10, 2004 20.50 20.74 20.06 20.62 297,800 +0.09(+0.44%)
Nov 09, 2004 20.53 20.65 20.12 20.53 295,100 -0.10(-0.48%)
Nov 08, 2004 20.55 20.85 20.45 20.63 365,500 -0.02(-0.10%)
Nov 05, 2004 20.00 20.65 20.00 20.65 1,139,700 +0.78(+3.93%)
Nov 04, 2004 19.45 20.00 19.45 19.87 492,500 +0.28(+1.43%)
Nov 03, 2004 19.15 19.79 19.15 19.59 392,800 +0.61(+3.21%)
Nov 02, 2004 19.60 19.60 18.85 18.98 1,028,400 -0.37(-1.91%)
Nov 01, 2004 19.45 19.73 19.30 19.35 732,400 -0.30(-1.53%)
Oct 29, 2004 20.21 20.32 19.62 19.65 758,800 -0.56(-2.77%)
Oct 28, 2004 19.70 20.21 19.27 20.21 1,214,200 +0.81(+4.18%)
Oct 27, 2004 22.70 22.70 19.25 19.40 3,581,900 -3.97(-16.99%)
Oct 26, 2004 23.46 23.60 23.05 23.37 379,100 -0.09(-0.38%)
Oct 25, 2004 23.15 23.69 23.10 23.46 354,500 +0.31(+1.34%)
Oct 22, 2004 23.11 23.85 22.75 23.15 374,100 -0.01(-0.04%)
Oct 21, 2004 22.94 23.24 22.79 23.16 159,700 +0.22(+0.96%)
Oct 20, 2004 22.95 23.10 22.70 22.94 187,300 -0.10(-0.43%)
Oct 19, 2004 23.28 23.54 23.03 23.04 309,800 -0.23(-0.99%)
Oct 18, 2004 22.90 23.58 22.72 23.27 283,600 +0.31(+1.35%)
Oct 15, 2004 22.25 23.11 22.25 22.96 442,900 +0.76(+3.42%)
Oct 14, 2004 22.40 22.42 21.60 22.20 575,800 -0.04(-0.18%)
Oct 13, 2004 23.06 23.06 22.23 22.24 322,400 -0.81(-3.51%)
Oct 12, 2004 23.20 23.20 22.63 23.05 407,300 -0.21(-0.90%)
Oct 11, 2004 24.23 24.28 23.25 23.26 527,400 -1.15(-4.71%)
Oct 08, 2004 24.35 24.63 24.27 24.41 434,600 -0.06(-0.25%)
Oct 07, 2004 24.23 24.60 23.95 24.47 371,000 +0.29(+1.20%)
Oct 06, 2004 24.00 24.19 23.92 24.18 209,500 +0.22(+0.92%)
Oct 05, 2004 24.06 24.08 23.85 23.96 424,800 -0.04(-0.17%)
Oct 04, 2004 23.18 24.28 23.17 24.00 587,400 +0.95(+4.12%)
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.