Nautilus Group (NY: NLS )

16.39 USD -0.19 (-1.15%)
Official Closing Price Updated: 7:26 PM EDT, Apr 12, 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%)
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.