Nautilus Group (NY: NLS )

20.43 USD +1.28 (+6.68%)
Official Closing Price Updated: 7:45 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 14.14 14.23 14.07 14.23 44,700 +0.10(+0.71%)
Nov 26, 2003 14.40 14.48 13.88 14.13 292,000 -0.23(-1.60%)
Nov 25, 2003 13.75 14.41 13.75 14.36 290,200 +0.31(+2.21%)
Nov 24, 2003 13.64 14.05 13.62 14.05 183,800 +0.45(+3.31%)
Nov 21, 2003 13.75 13.75 13.45 13.60 253,900 -0.05(-0.37%)
Nov 20, 2003 13.55 13.55 13.46 13.65 400,800 +0.07(+0.52%)
Nov 19, 2003 13.70 13.90 13.58 13.58 381,900 -0.09(-0.66%)
Nov 18, 2003 14.12 14.40 13.50 13.67 563,600 -0.55(-3.87%)
Nov 17, 2003 14.11 14.35 14.10 14.22 285,700 -0.16(-1.11%)
Nov 14, 2003 14.68 14.99 14.35 14.38 316,000 -0.30(-2.04%)
Nov 13, 2003 14.80 14.90 14.30 14.68 298,800 +0.00(+0.00%)
Nov 12, 2003 14.55 14.75 14.45 14.68 555,000 +0.25(+1.73%)
Nov 11, 2003 14.42 14.52 14.30 14.43 252,200 -0.09(-0.62%)
Nov 10, 2003 14.96 14.96 14.36 14.52 383,100 -0.38(-2.55%)
Nov 07, 2003 14.87 15.00 14.76 14.90 531,600 +0.10(+0.68%)
Nov 06, 2003 15.10 15.10 14.83 14.80 353,900 -0.30(-1.99%)
Nov 05, 2003 15.52 15.33 15.45 15.10 570,700 -0.36(-2.33%)
Nov 04, 2003 15.52 15.90 15.45 15.46 370,371 -0.40(-2.52%)
Nov 03, 2003 15.45 16.25 15.42 15.86 481,894 +0.25(+1.60%)
Oct 31, 2003 15.80 16.01 15.25 15.61 615,200 -0.58(-3.58%)
Oct 30, 2003 14.80 16.23 14.80 16.19 1,542,100 +1.07(+7.08%)
Oct 29, 2003 13.99 16.70 14.95 15.12 3,106,900 +1.13(+8.08%)
Oct 28, 2003 13.60 13.83 13.60 13.99 488,800 +0.33(+2.42%)
Oct 27, 2003 13.68 13.89 13.63 13.66 574,500 -0.02(-0.15%)
Oct 24, 2003 13.26 13.70 13.20 13.68 224,900 +0.32(+2.40%)
Oct 23, 2003 13.68 13.68 13.28 13.36 344,000 -0.32(-2.34%)
Oct 22, 2003 13.54 13.82 13.52 13.68 265,700 -0.06(-0.44%)
Oct 21, 2003 13.76 13.82 13.71 13.74 195,100 -0.07(-0.51%)
Oct 20, 2003 14.10 14.22 13.81 13.81 222,000 -0.34(-2.40%)
Oct 17, 2003 14.25 14.34 13.96 14.15 253,600 -0.03(-0.21%)
Oct 16, 2003 13.96 14.26 13.80 14.18 373,400 +0.22(+1.58%)
Oct 15, 2003 13.98 13.99 13.81 13.96 158,400 -0.03(-0.21%)
Oct 14, 2003 13.93 13.97 13.75 13.99 243,900 +0.14(+1.01%)
Oct 13, 2003 13.79 13.79 13.75 13.85 380,200 +0.16(+1.17%)
Oct 10, 2003 13.55 13.57 13.41 13.69 173,400 +0.17(+1.26%)
Oct 09, 2003 13.26 13.74 13.26 13.52 326,100 +0.26(+1.96%)
Oct 08, 2003 13.60 13.34 13.16 13.26 240,300 -0.34(-2.50%)
Oct 07, 2003 13.34 13.60 13.10 13.60 207,200 +0.26(+1.95%)
Oct 06, 2003 13.20 13.30 13.20 13.34 166,800 +0.10(+0.76%)
Oct 03, 2003 13.10 13.35 12.96 13.24 311,700 +0.14(+1.07%)
Oct 02, 2003 13.02 13.06 12.76 13.10 311,800 +0.01(+0.08%)
Oct 01, 2003 12.70 13.20 12.64 13.09 554,900 +0.47(+3.72%)
Sep 30, 2003 12.50 12.70 12.25 12.62 183,700 +0.12(+0.96%)
Sep 29, 2003 12.41 12.60 12.22 12.50 234,200 +0.15(+1.21%)
Sep 26, 2003 12.55 12.70 12.35 12.35 187,700 -0.20(-1.59%)
Sep 25, 2003 12.85 12.85 12.55 12.55 202,200 -0.34(-2.64%)
Sep 24, 2003 12.90 13.10 12.77 12.89 335,600 -0.01(-0.08%)
Sep 23, 2003 13.21 13.00 12.76 12.90 341,800 -0.31(-2.35%)
Sep 22, 2003 13.75 13.75 13.00 13.21 396,700 -0.39(-2.87%)
Sep 19, 2003 13.61 13.67 13.61 13.60 391,900 -0.29(-2.09%)
Sep 18, 2003 13.45 13.89 13.45 13.89 414,500 +0.29(+2.13%)
Sep 17, 2003 13.80 13.55 13.30 13.60 771,800 -0.20(-1.45%)
Sep 16, 2003 12.00 13.80 12.15 13.80 1,798,800 +1.80(+15.00%)
Sep 15, 2003 12.06 12.12 12.00 12.00 152,500 -0.05(-0.41%)
Sep 12, 2003 12.38 12.49 11.98 12.05 780,500 -0.36(-2.90%)
Sep 11, 2003 11.90 12.41 11.90 12.41 228,400 +0.61(+5.17%)
Sep 10, 2003 11.93 11.93 11.75 11.80 293,800 -0.15(-1.26%)
Sep 09, 2003 12.30 12.30 11.95 11.95 207,700 -0.30(-2.45%)
Sep 08, 2003 12.00 12.37 11.95 12.25 194,400 +0.35(+2.94%)
Sep 05, 2003 12.20 12.40 11.85 11.90 249,300 -0.37(-3.02%)
Sep 04, 2003 12.44 12.44 12.10 12.27 172,600 -0.17(-1.37%)
Sep 03, 2003 12.01 12.44 11.95 12.44 411,700 +0.43(+3.58%)
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.