Nautilus Group (NY: NLS )

16.58 USD -0.65 (-3.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 10.04 10.04 9.810 9.840 801,100 -0.07(-0.71%)
Jul 30, 2007 9.880 10.01 9.750 9.910 1,107,800 +0.08(+0.81%)
Jul 27, 2007 10.03 10.25 9.750 9.830 1,477,500 +0.00(+0.00%)
Jul 26, 2007 9.400 10.25 9.050 9.830 3,250,800 +0.83(+9.22%)
Jul 25, 2007 9.220 9.220 8.980 9.000 1,140,000 -0.19(-2.07%)
Jul 24, 2007 9.130 9.250 9.100 9.190 2,233,400 +0.05(+0.55%)
Jul 23, 2007 9.140 9.350 9.080 9.140 3,221,929 +0.00(+0.00%)
Jul 20, 2007 9.250 9.270 9.120 9.140 1,121,000 -0.11(-1.19%)
Jul 19, 2007 9.600 9.610 9.140 9.250 2,002,000 -0.37(-3.85%)
Jul 18, 2007 9.800 9.800 9.200 9.620 2,895,723 -0.28(-2.83%)
Jul 17, 2007 9.450 10.35 9.270 9.900 6,732,400 -2.04(-17.09%)
Jul 16, 2007 12.02 12.10 11.87 11.94 245,300 -0.06(-0.50%)
Jul 13, 2007 11.88 12.14 11.76 12.00 388,100 +0.17(+1.44%)
Jul 12, 2007 11.54 11.90 11.54 11.83 492,600 +0.29(+2.51%)
Jul 11, 2007 11.97 11.98 11.49 11.54 763,900 -0.39(-3.27%)
Jul 10, 2007 12.11 12.15 11.90 11.93 801,800 -0.24(-1.97%)
Jul 09, 2007 12.13 12.23 12.04 12.17 742,800 +0.12(+1.00%)
Jul 06, 2007 12.10 12.16 11.91 12.05 1,707,100 -0.15(-1.23%)
Jul 05, 2007 12.06 12.25 11.91 12.20 416,700 +0.30(+2.52%)
Jul 03, 2007 12.60 12.60 11.85 11.90 654,600 -0.73(-5.78%)
Jul 02, 2007 12.01 12.66 11.88 12.63 514,500 +0.59(+4.90%)
Jun 29, 2007 12.29 12.34 12.04 12.04 402,000 -0.18(-1.47%)
Jun 28, 2007 12.33 12.48 12.13 12.22 481,400 -0.03(-0.24%)
Jun 27, 2007 12.25 12.37 12.13 12.25 751,500 -0.22(-1.76%)
Jun 26, 2007 12.71 12.72 12.14 12.47 1,138,400 -0.19(-1.50%)
Jun 25, 2007 12.46 12.75 12.36 12.66 492,200 +0.20(+1.61%)
Jun 22, 2007 12.55 12.60 12.31 12.46 772,200 -0.19(-1.50%)
Jun 21, 2007 12.59 12.68 12.30 12.65 536,700 -0.01(-0.08%)
Jun 20, 2007 12.72 12.76 12.55 12.66 300,800 -0.06(-0.47%)
Jun 19, 2007 12.55 12.81 12.43 12.72 445,000 +0.14(+1.11%)
Jun 18, 2007 12.60 12.68 12.34 12.58 208,100 -0.03(-0.24%)
Jun 15, 2007 13.00 13.03 12.54 12.61 572,000 -0.19(-1.48%)
Jun 14, 2007 12.73 12.89 12.60 12.80 290,800 +0.12(+0.95%)
Jun 13, 2007 12.43 12.74 12.34 12.68 365,700 +0.33(+2.67%)
Jun 12, 2007 12.25 12.52 12.25 12.35 561,800 +0.02(+0.16%)
Jun 11, 2007 12.48 12.50 12.27 12.33 484,500 -0.09(-0.72%)
Jun 08, 2007 12.46 12.57 12.40 12.42 671,600 -0.04(-0.32%)
Jun 07, 2007 12.64 12.83 12.45 12.46 545,500 -0.26(-2.04%)
Jun 06, 2007 12.68 12.75 12.58 12.72 445,500 -0.01(-0.08%)
Jun 05, 2007 13.05 13.10 12.68 12.73 451,700 -0.44(-3.34%)
Jun 04, 2007 13.18 13.35 13.10 13.17 308,300 -0.01(-0.08%)
Jun 01, 2007 12.91 13.29 12.85 13.18 464,560 +0.30(+2.33%)
May 31, 2007 13.17 13.24 12.61 12.88 649,300 -0.22(-1.68%)
May 30, 2007 12.80 13.15 12.76 13.10 285,300 +0.20(+1.55%)
May 29, 2007 12.99 13.09 12.83 12.90 207,326 -0.07(-0.54%)
May 25, 2007 12.89 13.11 12.83 12.97 379,900 +0.12(+0.93%)
May 24, 2007 12.92 13.16 12.79 12.85 262,660 -0.10(-0.77%)
May 23, 2007 13.00 13.20 12.88 12.95 264,600 -0.01(-0.08%)
May 22, 2007 12.84 12.98 12.53 12.96 515,200 +0.16(+1.25%)
May 21, 2007 12.85 12.95 12.68 12.80 509,800 -0.05(-0.39%)
May 18, 2007 12.93 12.98 12.85 12.85 342,200 -0.09(-0.70%)
May 17, 2007 12.90 12.99 12.83 12.94 480,420 +0.04(+0.31%)
May 16, 2007 13.14 13.14 12.80 12.90 835,400 -0.24(-1.83%)
May 15, 2007 13.37 13.71 13.04 13.14 411,400 -0.31(-2.30%)
May 14, 2007 13.22 13.52 13.18 13.45 429,900 +0.18(+1.36%)
May 11, 2007 13.18 13.35 13.14 13.27 259,300 +0.10(+0.76%)
May 10, 2007 13.25 13.35 13.14 13.17 427,600 -0.28(-2.08%)
May 09, 2007 13.43 13.54 13.22 13.45 326,800 -0.01(-0.07%)
May 08, 2007 13.51 13.61 13.18 13.46 704,900 -0.14(-1.03%)
May 07, 2007 13.77 13.77 13.51 13.60 371,800 -0.15(-1.09%)
May 04, 2007 13.86 13.91 13.64 13.75 452,400 -0.02(-0.15%)
May 03, 2007 14.06 14.08 13.58 13.77 709,900 -0.35(-2.48%)
May 02, 2007 13.89 14.23 13.79 14.12 546,200 +0.23(+1.66%)
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.