Nautilus Group (NY: NLS )

7.020 USD +0.150 (+2.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 22.10 22.37 21.90 22.16 349,200 +0.16(+0.73%)
Feb 25, 2005 22.05 22.30 21.85 22.00 288,800 -0.25(-1.12%)
Feb 24, 2005 21.80 22.44 21.48 22.25 416,200 +0.39(+1.78%)
Feb 23, 2005 22.12 22.37 21.76 21.86 395,700 +0.18(+0.83%)
Feb 22, 2005 22.60 22.65 21.68 21.68 441,000 -1.00(-4.41%)
Feb 18, 2005 22.73 22.85 22.49 22.68 148,300 +0.02(+0.09%)
Feb 17, 2005 22.80 23.00 22.45 22.66 272,900 -0.09(-0.40%)
Feb 16, 2005 22.45 22.80 22.26 22.75 190,500 +0.11(+0.49%)
Feb 15, 2005 22.50 22.71 22.17 22.64 399,200 +0.04(+0.18%)
Feb 14, 2005 22.41 22.85 22.41 22.60 275,300 +0.10(+0.44%)
Feb 11, 2005 22.45 22.55 22.01 22.50 422,500 +0.08(+0.36%)
Feb 10, 2005 22.15 22.49 22.01 22.42 289,000 +0.44(+2.00%)
Feb 09, 2005 22.51 22.95 21.88 21.98 793,300 -0.48(-2.14%)
Feb 08, 2005 23.05 23.18 22.40 22.46 581,400 -0.59(-2.56%)
Feb 07, 2005 23.65 23.90 22.94 23.05 485,500 -0.72(-3.03%)
Feb 04, 2005 22.50 23.99 22.26 23.77 1,115,500 +1.23(+5.46%)
Feb 03, 2005 21.46 22.78 21.39 22.54 1,058,300 +1.11(+5.18%)
Feb 02, 2005 21.65 21.87 21.35 21.43 837,300 -0.10(-0.46%)
Feb 01, 2005 21.00 21.85 20.90 21.53 907,000 +0.60(+2.87%)
Jan 31, 2005 20.83 21.14 20.70 20.93 643,000 +0.20(+0.96%)
Jan 28, 2005 21.04 21.09 20.65 20.73 259,700 -0.26(-1.24%)
Jan 27, 2005 20.94 21.29 20.80 20.99 488,900 +0.11(+0.53%)
Jan 26, 2005 20.40 20.95 20.40 20.88 377,400 +0.49(+2.40%)
Jan 25, 2005 20.69 20.89 20.39 20.39 628,700 -0.31(-1.50%)
Jan 24, 2005 20.60 20.82 20.32 20.70 415,700 +0.22(+1.07%)
Jan 21, 2005 21.02 21.09 20.37 20.48 527,300 -0.46(-2.20%)
Jan 20, 2005 21.20 21.50 20.87 20.94 738,600 -0.40(-1.87%)
Jan 19, 2005 22.11 22.11 21.11 21.34 719,700 -0.77(-3.48%)
Jan 18, 2005 21.90 22.42 21.47 22.11 993,900 +0.31(+1.42%)
Jan 14, 2005 21.00 21.88 20.85 21.80 1,669,200 +1.55(+7.65%)
Jan 13, 2005 22.35 22.86 20.25 20.25 2,581,500 -1.91(-8.62%)
Jan 12, 2005 22.36 22.36 22.06 22.16 220,500 -0.19(-0.85%)
Jan 11, 2005 22.34 22.55 22.04 22.35 247,200 +0.01(+0.04%)
Jan 10, 2005 22.10 22.64 22.10 22.34 305,600 +0.14(+0.63%)
Jan 07, 2005 22.60 22.68 22.11 22.20 394,200 -0.39(-1.73%)
Jan 06, 2005 22.41 22.75 21.50 22.59 635,500 +0.19(+0.85%)
Jan 05, 2005 22.85 22.94 22.32 22.40 413,100 -0.60(-2.61%)
Jan 04, 2005 23.09 23.36 22.45 23.00 636,700 -0.09(-0.39%)
Jan 03, 2005 24.05 24.06 22.70 23.09 923,400 -1.08(-4.47%)
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%)
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.