Nautilus Group (NY: NLS )

4.970 USD -0.090 (-1.78%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 16.05 16.36 15.80 15.84 147,400 -0.18(-1.12%)
Nov 27, 2002 15.56 16.11 15.55 16.02 653,400 +0.56(+3.62%)
Nov 26, 2002 16.20 16.20 15.43 15.46 295,500 -0.81(-4.98%)
Nov 25, 2002 16.24 16.49 15.86 16.27 714,900 +0.67(+4.29%)
Nov 22, 2002 14.62 15.75 14.56 15.60 598,300 +0.76(+5.12%)
Nov 21, 2002 14.22 14.92 14.18 14.84 546,200 +0.64(+4.51%)
Nov 20, 2002 13.77 14.35 13.77 14.20 295,000 +0.43(+3.12%)
Nov 19, 2002 14.08 14.13 13.66 13.77 268,600 -0.34(-2.41%)
Nov 18, 2002 14.25 14.35 14.00 14.11 437,300 +0.10(+0.71%)
Nov 15, 2002 13.76 14.04 13.51 14.01 276,300 +0.16(+1.16%)
Nov 14, 2002 13.50 13.89 13.50 13.85 399,100 +0.64(+4.84%)
Nov 13, 2002 12.85 13.49 12.79 13.21 320,500 +0.28(+2.17%)
Nov 12, 2002 12.75 13.00 12.65 12.93 294,900 +0.23(+1.81%)
Nov 11, 2002 12.92 12.93 12.40 12.70 697,300 -0.22(-1.70%)
Nov 08, 2002 13.60 13.70 12.92 12.92 260,500 -0.75(-5.49%)
Nov 07, 2002 13.95 13.96 13.32 13.67 552,100 -0.38(-2.70%)
Nov 06, 2002 13.91 14.25 13.79 14.05 435,200 +0.14(+1.01%)
Nov 05, 2002 13.80 14.17 13.80 13.91 417,600 +0.11(+0.80%)
Nov 04, 2002 13.53 14.23 13.51 13.80 617,300 +0.31(+2.30%)
Nov 01, 2002 13.55 13.62 12.95 13.49 1,029,600 -0.25(-1.82%)
Oct 31, 2002 14.00 14.00 13.53 13.74 662,100 -0.19(-1.36%)
Oct 30, 2002 13.84 14.05 13.43 13.93 967,000 -0.01(-0.07%)
Oct 29, 2002 13.80 14.00 13.40 13.94 680,200 +0.13(+0.94%)
Oct 28, 2002 14.50 14.80 13.70 13.81 1,134,000 -0.64(-4.43%)
Oct 25, 2002 14.61 14.90 14.33 14.45 1,004,100 -0.16(-1.10%)
Oct 24, 2002 14.89 15.15 14.52 14.61 1,161,800 -0.08(-0.54%)
Oct 23, 2002 13.99 14.84 13.98 14.69 574,300 +0.64(+4.56%)
Oct 22, 2002 13.75 14.60 13.75 14.05 1,124,600 -0.76(-5.13%)
Oct 21, 2002 14.80 15.85 14.76 14.81 1,440,200 +0.01(+0.07%)
Oct 18, 2002 13.10 14.95 12.75 14.80 2,409,000 +1.70(+12.98%)
Oct 17, 2002 13.61 15.15 12.91 13.10 3,326,500 -0.55(-4.03%)
Oct 16, 2002 14.20 16.00 13.55 13.65 8,883,300 -6.74(-33.06%)
Oct 14, 2002 20.49 21.50 20.30 20.39 521,600 +0.05(+0.25%)
Oct 11, 2002 19.15 20.92 19.15 20.34 850,400 +1.85(+10.01%)
Oct 10, 2002 18.22 18.94 17.85 18.49 520,100 +0.30(+1.65%)
Oct 09, 2002 18.81 18.81 17.90 18.19 590,300 -0.87(-4.56%)
Oct 08, 2002 18.05 19.46 17.32 19.06 828,600 +1.10(+6.12%)
Oct 07, 2002 19.60 20.05 17.50 17.96 532,300 -1.64(-8.37%)
Oct 04, 2002 21.09 21.10 19.10 19.60 648,700 -1.40(-6.67%)
Oct 03, 2002 20.00 21.66 20.00 21.00 1,006,600 +1.00(+5.00%)
Oct 02, 2002 19.70 21.25 19.70 20.00 1,141,700 -0.20(-0.99%)
Oct 01, 2002 19.50 20.30 18.15 20.20 2,482,700 +0.70(+3.59%)
Sep 30, 2002 22.30 22.30 19.45 19.50 2,661,500 -2.80(-12.56%)
Sep 27, 2002 27.30 27.30 22.25 22.30 3,386,900 -5.70(-20.36%)
Sep 26, 2002 27.52 28.00 27.00 28.00 595,400 +0.52(+1.89%)
Sep 25, 2002 27.70 27.75 27.00 27.48 689,300 +0.28(+1.03%)
Sep 24, 2002 26.99 27.20 26.35 27.20 550,700 +0.00(+0.00%)
Sep 23, 2002 27.50 27.50 26.52 27.20 690,900 -0.50(-1.81%)
Sep 20, 2002 29.15 29.20 27.25 27.70 862,800 -1.36(-4.68%)
Sep 19, 2002 29.90 29.90 29.02 29.06 669,700 -1.09(-3.62%)
Sep 18, 2002 30.33 30.53 29.75 30.15 473,600 -0.39(-1.28%)
Sep 17, 2002 29.75 30.88 29.75 30.54 596,800 +1.17(+3.98%)
Sep 16, 2002 30.00 30.05 29.15 29.37 381,100 -0.58(-1.94%)
Sep 13, 2002 29.60 30.03 29.32 29.95 367,100 +0.20(+0.67%)
Sep 12, 2002 30.50 30.50 29.33 29.75 737,400 -0.75(-2.46%)
Sep 11, 2002 30.45 30.79 30.11 30.50 363,100 +0.39(+1.30%)
Sep 10, 2002 30.20 30.30 29.34 30.11 633,500 -0.04(-0.13%)
Sep 09, 2002 29.85 30.15 29.03 30.15 413,800 +0.21(+0.70%)
Sep 06, 2002 29.55 30.13 29.55 29.94 281,400 +0.44(+1.49%)
Sep 05, 2002 30.05 30.05 29.11 29.50 319,200 -0.85(-2.80%)
Sep 04, 2002 30.32 30.44 29.22 30.35 377,000 +0.04(+0.13%)
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.