Nautilus Group (NY: NLS )

16.62 USD -0.97 (-5.51%)
Official Closing Price Updated: 6:30 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 13.94 14.06 13.92 14.00 525,500 +0.01(+0.07%)
Dec 28, 2006 13.82 14.11 13.82 13.99 852,400 +0.09(+0.65%)
Dec 27, 2006 14.06 14.30 13.77 13.90 906,800 -0.15(-1.07%)
Dec 26, 2006 14.19 14.20 13.97 14.05 243,900 -0.11(-0.78%)
Dec 22, 2006 14.11 14.35 14.09 14.16 464,900 +0.05(+0.35%)
Dec 21, 2006 14.30 14.47 14.10 14.11 657,500 -0.18(-1.26%)
Dec 20, 2006 14.40 14.57 14.28 14.29 517,300 -0.07(-0.49%)
Dec 19, 2006 14.49 14.68 14.17 14.36 744,500 -0.33(-2.25%)
Dec 18, 2006 15.28 15.37 14.64 14.69 839,600 -0.64(-4.17%)
Dec 15, 2006 15.58 15.68 15.21 15.33 1,051,500 -0.10(-0.65%)
Dec 14, 2006 15.65 15.81 15.41 15.43 331,700 -0.12(-0.77%)
Dec 13, 2006 15.52 15.77 15.44 15.55 353,900 +0.13(+0.84%)
Dec 12, 2006 15.47 15.49 15.14 15.42 335,500 -0.01(-0.06%)
Dec 11, 2006 15.75 15.75 15.13 15.43 375,100 -0.36(-2.28%)
Dec 08, 2006 15.79 16.05 15.64 15.79 283,300 -0.04(-0.25%)
Dec 07, 2006 15.99 16.01 15.72 15.83 172,500 -0.18(-1.12%)
Dec 06, 2006 16.00 16.07 15.76 16.01 272,900 -0.02(-0.12%)
Dec 05, 2006 15.75 16.14 15.55 16.03 591,100 +0.44(+2.82%)
Dec 04, 2006 15.21 15.61 15.01 15.59 591,200 +0.34(+2.23%)
Dec 01, 2006 15.12 15.47 15.00 15.25 408,600 -0.29(-1.87%)
Nov 30, 2006 15.40 15.59 15.20 15.54 241,400 +0.03(+0.19%)
Nov 29, 2006 15.57 15.70 15.45 15.51 382,300 -0.04(-0.26%)
Nov 28, 2006 15.21 15.55 15.12 15.55 311,500 +0.25(+1.63%)
Nov 27, 2006 15.52 15.55 15.15 15.30 336,200 -0.33(-2.11%)
Nov 24, 2006 15.55 15.74 15.33 15.63 111,000 -0.07(-0.45%)
Nov 22, 2006 15.85 15.90 15.60 15.70 352,100 -0.07(-0.44%)
Nov 21, 2006 15.90 15.95 15.48 15.77 322,200 -0.19(-1.19%)
Nov 20, 2006 15.70 16.00 15.58 15.96 150,900 +0.22(+1.40%)
Nov 17, 2006 16.04 16.04 15.64 15.74 175,200 -0.30(-1.87%)
Nov 16, 2006 16.00 16.25 15.73 16.04 511,900 +0.09(+0.56%)
Nov 15, 2006 15.74 16.21 15.74 15.95 1,175,900 +0.31(+1.98%)
Nov 14, 2006 16.00 16.00 15.34 15.64 1,546,400 -0.36(-2.25%)
Nov 13, 2006 16.06 16.10 15.80 16.00 643,700 -0.10(-0.62%)
Nov 10, 2006 15.75 16.30 15.66 16.10 341,300 +0.40(+2.55%)
Nov 09, 2006 15.79 15.82 15.39 15.70 442,700 -0.09(-0.57%)
Nov 08, 2006 15.53 15.85 15.41 15.79 373,800 +0.16(+1.02%)
Nov 07, 2006 15.75 15.92 15.50 15.63 357,500 -0.10(-0.64%)
Nov 06, 2006 15.13 15.87 15.11 15.73 492,800 +0.73(+4.87%)
Nov 03, 2006 15.60 15.78 14.71 15.00 715,100 -0.27(-1.77%)
Nov 02, 2006 13.62 15.36 13.55 15.27 1,946,300 +1.52(+11.05%)
Nov 01, 2006 14.16 14.28 13.35 13.75 606,500 -0.38(-2.69%)
Oct 31, 2006 14.35 14.39 14.09 14.13 321,100 -0.22(-1.53%)
Oct 30, 2006 14.30 14.64 14.27 14.35 252,800 -0.10(-0.69%)
Oct 27, 2006 14.50 14.90 14.42 14.45 424,900 -0.05(-0.34%)
Oct 26, 2006 14.01 14.50 13.95 14.50 498,100 +0.59(+4.24%)
Oct 25, 2006 13.87 13.99 13.61 13.91 315,200 +0.04(+0.29%)
Oct 24, 2006 13.95 14.00 13.77 13.87 409,800 -0.07(-0.50%)
Oct 23, 2006 13.95 14.14 13.85 13.94 307,300 -0.05(-0.36%)
Oct 20, 2006 13.95 14.01 13.53 13.99 396,800 +0.11(+0.79%)
Oct 19, 2006 13.73 14.15 13.62 13.88 321,500 +0.13(+0.95%)
Oct 18, 2006 14.03 14.12 13.60 13.75 498,900 -0.18(-1.29%)
Oct 17, 2006 13.88 13.96 13.71 13.93 291,000 -0.09(-0.64%)
Oct 16, 2006 13.94 14.21 13.80 14.02 337,800 +0.04(+0.29%)
Oct 13, 2006 14.25 14.29 13.83 13.98 351,900 -0.27(-1.89%)
Oct 12, 2006 14.08 14.25 14.04 14.25 405,700 +0.22(+1.57%)
Oct 11, 2006 14.38 14.38 13.82 14.03 386,900 -0.37(-2.57%)
Oct 10, 2006 14.31 14.60 14.29 14.40 406,300 +0.15(+1.05%)
Oct 09, 2006 13.93 14.26 13.81 14.25 362,500 +0.32(+2.30%)
Oct 06, 2006 13.76 13.99 13.59 13.93 444,500 +0.08(+0.58%)
Oct 05, 2006 13.78 13.96 13.64 13.85 205,200 +0.00(+0.00%)
Oct 04, 2006 13.66 13.86 13.52 13.85 382,800 +0.11(+0.80%)
Oct 03, 2006 13.66 13.85 13.45 13.74 250,900 +0.09(+0.66%)
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.