Nautilus Group (NY: NLS )

19.36 USD +0.30 (+1.57%)
Official Closing Price Updated: 7:49 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2006 13.65 13.73 13.45 13.65 272,100 -0.10(-0.73%)
Sep 29, 2006 13.97 14.08 13.71 13.75 473,800 -0.25(-1.79%)
Sep 28, 2006 14.17 14.33 13.67 14.00 414,800 -0.12(-0.85%)
Sep 27, 2006 14.32 14.55 14.11 14.12 308,600 -0.30(-2.08%)
Sep 26, 2006 14.46 15.16 14.33 14.42 555,400 -0.09(-0.62%)
Sep 25, 2006 14.56 14.59 14.26 14.51 412,900 -0.03(-0.21%)
Sep 22, 2006 14.69 14.69 14.40 14.54 461,000 -0.19(-1.29%)
Sep 21, 2006 14.76 14.85 14.39 14.73 353,700 +0.06(+0.41%)
Sep 20, 2006 14.47 14.80 14.40 14.67 590,100 +0.29(+2.02%)
Sep 19, 2006 14.40 14.52 13.76 14.38 431,400 +0.02(+0.14%)
Sep 18, 2006 14.06 14.37 13.75 14.36 834,500 +0.59(+4.28%)
Sep 15, 2006 13.68 13.85 13.54 13.77 445,900 +0.23(+1.70%)
Sep 14, 2006 13.39 13.76 13.13 13.54 336,600 +0.16(+1.20%)
Sep 13, 2006 13.07 13.39 13.05 13.38 298,400 +0.31(+2.37%)
Sep 12, 2006 12.46 13.30 12.44 13.07 631,000 +0.72(+5.83%)
Sep 11, 2006 12.13 12.39 12.01 12.35 227,500 +0.15(+1.23%)
Sep 08, 2006 11.97 12.26 11.93 12.20 171,000 +0.29(+2.43%)
Sep 07, 2006 12.03 12.11 11.90 11.91 204,100 -0.11(-0.92%)
Sep 06, 2006 12.30 12.43 12.02 12.02 152,700 -0.37(-2.99%)
Sep 05, 2006 12.20 12.39 12.15 12.39 373,100 +0.16(+1.31%)
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.