Nautilus Group (NY: NLS )

17.20 USD +0.81 (+4.94%)
Official Closing Price Updated: 7:59 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 19.00 19.00 18.65 18.66 275,400 -0.43(-2.25%)
Dec 29, 2005 18.99 19.14 18.75 19.09 324,400 +0.20(+1.06%)
Dec 28, 2005 18.81 19.05 18.77 18.89 224,100 +0.19(+1.02%)
Dec 27, 2005 19.18 19.22 18.68 18.70 483,800 -0.52(-2.71%)
Dec 23, 2005 19.17 19.25 19.00 19.22 170,600 +0.05(+0.26%)
Dec 22, 2005 19.12 19.23 18.88 19.17 342,200 +0.15(+0.79%)
Dec 21, 2005 19.39 19.39 18.81 19.02 478,900 -0.28(-1.45%)
Dec 20, 2005 19.40 19.72 19.25 19.30 565,900 +0.03(+0.16%)
Dec 19, 2005 19.91 19.91 19.26 19.27 513,800 -0.66(-3.31%)
Dec 16, 2005 19.90 19.96 19.68 19.93 721,900 +0.10(+0.50%)
Dec 15, 2005 20.30 20.35 19.75 19.83 1,029,400 -0.45(-2.22%)
Dec 14, 2005 18.79 20.50 18.79 20.28 1,348,700 +1.43(+7.59%)
Dec 13, 2005 18.43 18.98 18.30 18.85 541,600 +0.40(+2.17%)
Dec 12, 2005 18.82 18.91 18.25 18.45 841,000 -0.36(-1.91%)
Dec 09, 2005 18.35 18.82 18.05 18.81 627,800 +0.53(+2.90%)
Dec 08, 2005 18.37 18.39 17.91 18.28 620,200 -0.09(-0.49%)
Dec 07, 2005 18.51 19.00 18.35 18.37 791,300 -0.14(-0.76%)
Dec 06, 2005 19.11 19.20 18.41 18.51 744,400 -0.46(-2.42%)
Dec 05, 2005 19.30 19.45 18.80 18.97 851,800 -0.31(-1.61%)
Dec 02, 2005 18.57 19.50 18.53 19.28 1,691,300 +0.65(+3.49%)
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.