Nautilus Group (NY: NLS )

7.380 USD +0.270 (+3.80%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 16.30 16.42 16.30 16.40 201,700 +0.05(+0.31%)
Apr 27, 2006 16.35 16.49 16.17 16.35 327,700 -0.05(-0.30%)
Apr 26, 2006 16.35 16.53 16.30 16.40 376,400 -0.03(-0.18%)
Apr 25, 2006 16.50 16.70 16.22 16.43 323,000 -0.11(-0.67%)
Apr 24, 2006 16.95 16.98 16.37 16.54 565,000 -0.37(-2.19%)
Apr 21, 2006 17.45 17.45 16.83 16.91 409,500 -0.39(-2.25%)
Apr 20, 2006 17.28 17.36 16.85 17.30 776,300 -0.13(-0.75%)
Apr 19, 2006 16.90 17.47 16.75 17.43 739,200 +0.60(+3.57%)
Apr 18, 2006 16.30 16.98 16.23 16.83 782,000 +0.66(+4.08%)
Apr 17, 2006 16.49 16.57 16.11 16.17 747,300 -0.40(-2.41%)
Apr 13, 2006 16.41 16.58 16.23 16.57 399,300 +0.16(+0.98%)
Apr 12, 2006 16.35 16.45 16.24 16.41 313,900 +0.06(+0.37%)
Apr 11, 2006 16.30 16.54 16.19 16.35 779,600 +0.04(+0.25%)
Apr 10, 2006 16.76 16.80 16.22 16.31 1,066,700 -0.41(-2.45%)
Apr 07, 2006 16.95 17.08 16.50 16.72 1,043,100 -0.23(-1.36%)
Apr 06, 2006 16.84 17.10 16.60 16.95 634,000 +0.00(+0.00%)
Apr 05, 2006 16.12 17.00 15.98 16.95 1,267,700 +0.95(+5.94%)
Apr 04, 2006 14.88 16.16 14.83 16.00 1,143,700 +1.07(+7.17%)
Apr 03, 2006 15.05 15.12 14.80 14.93 425,800 -0.02(-0.13%)
Mar 31, 2006 14.93 15.26 14.81 14.95 621,800 +0.02(+0.13%)
Mar 30, 2006 14.75 15.04 14.75 14.93 666,400 +0.19(+1.29%)
Mar 29, 2006 14.85 15.05 14.55 14.74 910,200 +0.25(+1.73%)
Mar 28, 2006 15.03 15.18 14.48 14.49 695,700 -0.36(-2.42%)
Mar 27, 2006 14.81 15.00 14.80 14.85 252,900 -0.02(-0.13%)
Mar 24, 2006 14.88 15.05 14.50 14.87 203,100 -0.06(-0.40%)
Mar 23, 2006 15.00 15.15 14.87 14.93 355,400 -0.01(-0.07%)
Mar 22, 2006 14.89 15.10 14.87 14.94 438,600 +0.04(+0.27%)
Mar 21, 2006 15.07 15.25 14.87 14.90 624,700 -0.26(-1.72%)
Mar 20, 2006 15.20 15.39 15.01 15.16 506,800 +0.09(+0.60%)
Mar 17, 2006 15.00 15.45 14.82 15.07 1,052,200 +0.08(+0.53%)
Mar 16, 2006 15.28 15.46 14.89 14.99 659,700 -0.28(-1.83%)
Mar 15, 2006 15.12 15.28 14.85 15.27 417,700 +0.15(+0.99%)
Mar 14, 2006 14.80 15.24 14.50 15.12 698,700 +0.08(+0.53%)
Mar 13, 2006 15.02 15.24 15.00 15.04 316,000 +0.02(+0.13%)
Mar 10, 2006 14.66 15.68 14.03 15.02 371,400 +0.18(+1.21%)
Mar 09, 2006 14.87 15.12 14.77 14.84 340,300 +0.04(+0.27%)
Mar 08, 2006 15.20 15.20 14.79 14.80 359,000 -0.26(-1.73%)
Mar 07, 2006 14.88 15.09 14.70 15.06 486,900 +0.16(+1.07%)
Mar 06, 2006 15.09 15.12 14.81 14.90 808,600 -0.22(-1.46%)
Mar 03, 2006 15.00 15.60 14.95 15.12 2,017,900 -0.98(-6.09%)
Mar 02, 2006 16.46 16.61 16.02 16.10 579,500 -0.40(-2.42%)
Mar 01, 2006 16.45 16.73 16.43 16.50 388,900 +0.05(+0.30%)
Feb 28, 2006 16.53 16.51 16.26 16.45 343,400 -0.08(-0.48%)
Feb 27, 2006 16.15 16.72 16.02 16.53 522,900 +0.40(+2.48%)
Feb 24, 2006 16.52 16.60 16.10 16.13 942,200 -0.40(-2.42%)
Feb 23, 2006 16.85 16.85 16.47 16.53 1,107,800 -0.21(-1.25%)
Feb 22, 2006 16.90 17.06 16.68 16.74 570,400 -0.05(-0.30%)
Feb 21, 2006 16.68 16.91 16.21 16.79 494,500 +0.07(+0.42%)
Feb 17, 2006 17.20 17.32 16.72 16.72 795,100 -0.53(-3.07%)
Feb 16, 2006 17.25 17.30 16.95 17.25 597,300 -0.01(-0.06%)
Feb 15, 2006 16.90 17.30 16.80 17.26 1,134,600 +0.50(+2.98%)
Feb 14, 2006 16.53 16.94 16.50 16.76 909,200 +0.26(+1.58%)
Feb 13, 2006 16.50 16.56 16.08 16.50 1,162,800 +0.42(+2.61%)
Feb 10, 2006 16.10 16.23 15.72 16.08 788,900 +0.04(+0.25%)
Feb 09, 2006 15.59 16.33 15.25 16.04 1,302,800 +0.45(+2.89%)
Feb 08, 2006 15.35 15.75 15.24 15.59 804,200 +0.35(+2.30%)
Feb 07, 2006 15.25 15.53 15.06 15.24 913,200 -0.01(-0.07%)
Feb 06, 2006 14.95 15.38 14.26 15.25 2,958,700 -0.75(-4.69%)
Feb 03, 2006 16.28 16.69 15.90 16.00 2,038,800 -0.28(-1.72%)
Feb 02, 2006 16.16 16.29 15.90 16.28 1,345,400 +0.02(+0.12%)
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.