Nautilus Group (NY: NLS )

19.28 USD UNCHANGED
Streaming Delayed Price Updated: 7:55 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 11.77 11.94 11.36 11.91 732,300 +0.24(+2.06%)
Jul 30, 2003 11.84 11.84 11.56 11.67 263,500 -0.09(-0.77%)
Jul 29, 2003 11.70 12.00 11.61 11.76 410,600 +0.16(+1.38%)
Jul 28, 2003 11.25 11.62 11.13 11.60 318,200 +0.35(+3.11%)
Jul 25, 2003 11.35 11.45 10.88 11.25 414,200 -0.15(-1.32%)
Jul 24, 2003 11.60 11.90 11.30 11.40 504,200 -0.20(-1.72%)
Jul 23, 2003 11.30 11.69 11.30 11.60 692,100 +0.31(+2.75%)
Jul 22, 2003 11.05 11.34 10.80 11.29 535,300 +0.27(+2.45%)
Jul 21, 2003 10.93 11.02 10.52 11.02 652,000 +0.09(+0.82%)
Jul 18, 2003 10.08 10.95 10.00 10.93 1,151,300 +0.75(+7.37%)
Jul 17, 2003 10.36 10.39 10.03 10.18 467,100 -0.22(-2.12%)
Jul 16, 2003 10.37 10.54 10.21 10.40 577,800 +0.01(+0.10%)
Jul 15, 2003 10.26 10.55 10.20 10.39 620,900 -0.04(-0.38%)
Jul 14, 2003 10.82 10.84 10.33 10.43 885,400 -0.21(-1.97%)
Jul 11, 2003 10.59 10.77 10.45 10.64 843,600 +0.09(+0.85%)
Jul 10, 2003 10.80 11.40 10.40 10.55 4,286,500 -2.49(-19.10%)
Jul 09, 2003 12.65 13.04 12.45 13.04 611,900 +0.43(+3.41%)
Jul 08, 2003 12.42 12.80 12.30 12.61 368,000 +0.19(+1.53%)
Jul 07, 2003 12.35 12.46 12.15 12.42 382,000 +0.32(+2.64%)
Jul 03, 2003 12.40 12.46 11.96 12.10 374,900 -0.55(-4.35%)
Jul 02, 2003 12.10 12.65 12.10 12.65 484,800 +0.50(+4.12%)
Jul 01, 2003 12.45 12.45 12.03 12.15 296,600 -0.25(-2.02%)
Jun 30, 2003 12.60 12.70 12.05 12.40 659,100 +0.00(+0.00%)
Jun 27, 2003 12.67 12.89 12.31 12.40 446,100 -0.37(-2.90%)
Jun 26, 2003 12.35 12.94 12.35 12.77 908,500 +0.59(+4.84%)
Jun 25, 2003 11.98 12.40 11.95 12.18 454,000 +0.30(+2.53%)
Jun 24, 2003 11.81 12.00 11.80 11.88 239,400 +0.23(+1.97%)
Jun 23, 2003 12.25 12.26 11.57 11.65 316,400 -0.58(-4.74%)
Jun 20, 2003 12.38 12.42 12.23 12.23 537,800 -0.14(-1.13%)
Jun 19, 2003 12.26 12.69 12.20 12.37 817,300 +0.36(+3.00%)
Jun 18, 2003 11.56 12.09 11.50 12.01 424,700 +0.55(+4.80%)
Jun 17, 2003 11.50 11.51 11.25 11.46 379,200 -0.04(-0.35%)
Jun 16, 2003 11.40 11.61 11.39 11.50 330,600 +0.14(+1.23%)
Jun 13, 2003 11.66 11.75 11.35 11.36 402,400 -0.30(-2.57%)
Jun 12, 2003 11.99 12.09 11.66 11.66 318,400 -0.34(-2.83%)
Jun 11, 2003 12.10 12.10 11.76 12.00 361,500 -0.02(-0.17%)
Jun 10, 2003 12.03 12.19 11.91 12.02 519,600 -0.01(-0.08%)
Jun 09, 2003 12.40 12.45 12.00 12.03 341,000 -0.37(-2.98%)
Jun 06, 2003 12.74 12.78 12.40 12.40 406,300 -0.24(-1.90%)
Jun 05, 2003 12.54 12.78 12.52 12.64 477,000 +0.01(+0.08%)
Jun 04, 2003 12.89 12.94 12.59 12.63 323,000 -0.22(-1.71%)
Jun 03, 2003 12.98 13.05 12.75 12.85 309,200 -0.10(-0.77%)
Jun 02, 2003 13.01 13.09 12.81 12.95 446,800 -0.04(-0.31%)
May 30, 2003 13.00 13.00 12.85 12.99 344,600 +0.01(+0.08%)
May 29, 2003 12.80 13.00 12.80 12.98 300,300 +0.28(+2.20%)
May 28, 2003 12.95 13.10 12.65 12.70 589,600 -0.07(-0.55%)
May 27, 2003 12.65 12.90 12.56 12.77 304,000 +0.03(+0.24%)
May 23, 2003 12.69 12.78 12.40 12.74 284,800 +0.00(+0.00%)
May 22, 2003 12.94 13.00 12.50 12.74 523,800 -0.15(-1.16%)
May 21, 2003 13.40 13.40 12.86 12.89 446,600 -0.71(-5.22%)
May 20, 2003 13.75 13.80 13.50 13.60 288,000 -0.15(-1.09%)
May 19, 2003 13.71 13.85 13.70 13.75 215,500 -0.10(-0.72%)
May 16, 2003 13.75 13.89 13.70 13.85 308,000 +0.00(+0.00%)
May 15, 2003 14.03 14.03 13.80 13.85 240,900 -0.13(-0.93%)
May 14, 2003 14.02 14.19 13.96 13.98 342,800 -0.12(-0.85%)
May 13, 2003 13.88 14.20 13.66 14.10 356,800 +0.23(+1.66%)
May 12, 2003 13.99 13.99 13.72 13.87 380,700 -0.09(-0.64%)
May 09, 2003 13.77 13.96 13.32 13.96 392,900 +0.56(+4.18%)
May 08, 2003 13.27 13.40 13.10 13.40 162,000 -0.07(-0.52%)
May 07, 2003 13.02 13.52 13.00 13.47 322,400 +0.35(+2.67%)
May 06, 2003 13.20 13.38 13.00 13.12 248,600 -0.03(-0.23%)
May 05, 2003 13.30 13.50 12.99 13.15 320,100 -0.15(-1.13%)
May 02, 2003 13.05 13.37 13.00 13.30 279,400 +0.28(+2.15%)
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.