Nautilus Group (NY: NLS )

19.15 USD +0.74 (+4.02%)
Official Closing Price Updated: 7:59 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 14.02 14.33 13.86 14.26 1,045,000 +0.22(+1.57%)
Mar 28, 2003 14.47 14.75 14.02 14.04 613,600 -0.33(-2.30%)
Mar 27, 2003 14.90 14.91 14.33 14.37 678,600 -0.63(-4.20%)
Mar 26, 2003 15.20 15.20 14.84 15.00 424,400 -0.17(-1.12%)
Mar 25, 2003 14.90 15.38 14.90 15.17 377,800 +0.21(+1.40%)
Mar 24, 2003 15.40 15.40 14.92 14.96 426,700 -0.62(-3.98%)
Mar 21, 2003 15.45 15.68 15.30 15.58 410,400 +0.36(+2.37%)
Mar 20, 2003 15.09 15.40 14.83 15.22 268,200 +0.03(+0.20%)
Mar 19, 2003 15.19 15.19 14.76 15.19 2,395,300 +0.14(+0.93%)
Mar 18, 2003 15.40 15.45 14.85 15.05 997,400 +0.57(+3.94%)
Mar 17, 2003 13.50 14.49 13.50 14.48 374,100 +0.98(+7.26%)
Mar 14, 2003 13.79 13.90 13.41 13.50 341,700 -0.23(-1.68%)
Mar 13, 2003 13.49 13.74 13.35 13.73 386,100 +0.47(+3.54%)
Mar 12, 2003 13.24 13.30 12.75 13.26 249,200 +0.22(+1.69%)
Mar 11, 2003 13.50 13.79 12.92 13.04 390,100 -0.52(-3.83%)
Mar 10, 2003 13.85 13.86 13.51 13.56 136,400 -0.33(-2.38%)
Mar 07, 2003 14.21 14.21 13.65 13.89 352,100 -0.31(-2.18%)
Mar 06, 2003 14.54 14.54 14.07 14.20 269,100 -0.44(-3.01%)
Mar 05, 2003 14.64 14.80 14.36 14.64 262,500 +0.00(+0.00%)
Mar 04, 2003 14.72 14.85 14.56 14.64 110,600 -0.13(-0.88%)
Mar 03, 2003 14.78 15.05 14.55 14.77 134,500 +0.09(+0.61%)
Feb 28, 2003 14.83 14.95 14.67 14.68 115,000 -0.15(-1.01%)
Feb 27, 2003 14.60 15.19 14.60 14.83 300,400 +0.13(+0.88%)
Feb 26, 2003 14.60 14.85 14.36 14.70 373,700 +0.00(+0.00%)
Feb 25, 2003 14.30 14.70 14.16 14.70 278,800 +0.36(+2.51%)
Feb 24, 2003 14.40 14.75 14.30 14.34 356,800 +0.00(+0.00%)
Feb 21, 2003 14.37 14.59 14.19 14.34 304,200 +0.07(+0.49%)
Feb 20, 2003 14.28 14.35 14.12 14.27 296,700 -0.02(-0.14%)
Feb 19, 2003 14.60 14.85 14.25 14.29 289,600 -0.29(-1.99%)
Feb 18, 2003 14.50 14.76 14.40 14.58 267,000 +0.19(+1.32%)
Feb 14, 2003 14.13 14.44 14.13 14.39 232,600 +0.27(+1.91%)
Feb 13, 2003 14.00 14.23 13.90 14.12 477,300 +0.03(+0.21%)
Feb 12, 2003 14.00 14.40 14.00 14.09 229,400 -0.12(-0.84%)
Feb 11, 2003 14.49 14.50 14.06 14.21 458,700 -0.04(-0.28%)
Feb 10, 2003 14.25 14.75 13.90 14.25 837,500 +0.25(+1.79%)
Feb 07, 2003 14.50 14.57 13.85 14.00 846,000 +0.55(+4.09%)
Feb 06, 2003 13.55 13.61 13.21 13.45 286,000 -0.17(-1.25%)
Feb 05, 2003 13.91 14.20 13.60 13.62 452,800 -0.27(-1.94%)
Feb 04, 2003 13.60 14.00 13.56 13.89 408,100 +0.19(+1.39%)
Feb 03, 2003 13.40 13.78 13.30 13.70 556,100 +0.64(+4.90%)
Jan 31, 2003 12.68 13.36 12.58 13.06 367,300 +0.32(+2.51%)
Jan 30, 2003 13.42 13.65 12.62 12.74 432,800 -0.67(-5.00%)
Jan 29, 2003 12.50 13.59 12.41 13.41 1,358,300 +1.48(+12.41%)
Jan 28, 2003 12.05 12.25 11.71 11.93 255,200 -0.12(-1.00%)
Jan 27, 2003 12.15 12.75 11.93 12.05 225,000 -0.40(-3.21%)
Jan 24, 2003 12.65 12.65 12.07 12.45 281,800 -0.30(-2.35%)
Jan 23, 2003 12.85 13.02 12.71 12.75 454,300 -0.05(-0.39%)
Jan 22, 2003 12.75 12.90 12.46 12.80 433,700 +0.05(+0.39%)
Jan 21, 2003 12.90 13.10 12.59 12.75 617,900 -0.36(-2.75%)
Jan 17, 2003 13.30 13.59 13.06 13.11 192,600 -0.29(-2.16%)
Jan 16, 2003 12.85 13.57 12.85 13.40 439,700 +0.33(+2.52%)
Jan 15, 2003 13.80 13.85 13.03 13.07 684,300 -0.83(-5.97%)
Jan 14, 2003 14.06 14.20 13.80 13.90 2,365,100 -1.83(-11.63%)
Jan 13, 2003 15.90 15.90 15.60 15.73 403,500 +0.13(+0.83%)
Jan 10, 2003 15.80 16.08 15.56 15.60 415,700 -0.50(-3.11%)
Jan 09, 2003 16.50 16.75 15.97 16.10 752,100 +0.03(+0.19%)
Jan 08, 2003 15.10 16.52 15.01 16.07 1,009,200 +0.81(+5.31%)
Jan 07, 2003 14.95 15.35 14.81 15.26 415,600 +0.46(+3.11%)
Jan 06, 2003 14.65 14.95 14.47 14.80 337,100 +0.13(+0.89%)
Jan 03, 2003 14.36 14.75 14.26 14.67 344,100 +0.41(+2.88%)
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.