Nautilus Group (NY: NLS )

18.61 USD -0.75 (-3.87%)
Streaming Delayed Price Updated: 4:10 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 12.50 12.71 12.34 12.56 662,000 +0.04(+0.32%)
Jul 28, 2006 12.50 12.94 12.50 12.52 634,100 +0.17(+1.38%)
Jul 27, 2006 12.94 13.00 12.31 12.35 424,100 -0.49(-3.82%)
Jul 26, 2006 13.25 13.25 12.76 12.84 1,008,300 -0.41(-3.09%)
Jul 25, 2006 12.98 13.31 12.82 13.25 469,700 +0.25(+1.92%)
Jul 24, 2006 13.25 13.35 12.75 13.00 545,000 -0.12(-0.91%)
Jul 21, 2006 12.90 13.22 12.37 13.12 557,600 +0.11(+0.85%)
Jul 20, 2006 13.58 13.85 12.86 13.01 484,400 -0.52(-3.84%)
Jul 19, 2006 12.89 13.58 12.89 13.53 362,200 +0.62(+4.80%)
Jul 18, 2006 13.23 13.33 12.65 12.91 361,200 -0.22(-1.68%)
Jul 17, 2006 12.90 13.31 12.76 13.13 452,100 +0.06(+0.46%)
Jul 14, 2006 13.67 13.77 12.96 13.07 646,900 -0.64(-4.67%)
Jul 13, 2006 14.10 14.10 13.47 13.71 662,700 -0.55(-3.86%)
Jul 12, 2006 14.59 14.63 14.12 14.26 739,000 -0.39(-2.66%)
Jul 11, 2006 14.65 14.75 14.45 14.65 204,000 -0.06(-0.41%)
Jul 10, 2006 14.90 15.13 14.61 14.71 164,600 -0.14(-0.94%)
Jul 07, 2006 14.87 15.06 14.76 14.85 300,300 -0.15(-1.00%)
Jul 06, 2006 15.22 15.27 14.91 15.00 419,900 -0.22(-1.45%)
Jul 05, 2006 15.56 15.56 15.15 15.22 209,500 -0.44(-2.81%)
Jul 03, 2006 15.70 15.70 15.33 15.66 137,100 -0.05(-0.32%)
Jun 30, 2006 15.75 15.89 15.30 15.71 838,100 +0.06(+0.38%)
Jun 29, 2006 15.17 15.67 15.17 15.65 869,600 +0.73(+4.89%)
Jun 28, 2006 14.60 14.93 14.16 14.92 1,031,800 -0.13(-0.86%)
Jun 27, 2006 15.14 15.54 15.00 15.05 354,500 -0.06(-0.40%)
Jun 26, 2006 15.25 15.30 14.90 15.11 529,300 -0.14(-0.92%)
Jun 23, 2006 15.52 15.56 15.10 15.25 436,300 -0.38(-2.43%)
Jun 22, 2006 15.70 15.92 15.60 15.63 423,700 -0.17(-1.08%)
Jun 21, 2006 15.47 15.85 15.47 15.80 455,200 +0.24(+1.54%)
Jun 20, 2006 15.69 15.83 15.50 15.56 352,700 -0.19(-1.21%)
Jun 19, 2006 16.19 16.20 15.65 15.75 323,300 -0.40(-2.48%)
Jun 16, 2006 16.33 16.39 16.03 16.15 549,000 -0.22(-1.34%)
Jun 15, 2006 16.00 16.48 15.97 16.37 270,300 +0.47(+2.96%)
Jun 14, 2006 15.57 15.99 15.57 15.90 171,700 +0.26(+1.66%)
Jun 13, 2006 15.55 15.88 15.55 15.64 314,700 +0.00(+0.00%)
Jun 12, 2006 16.02 16.02 15.57 15.64 397,800 -0.39(-2.43%)
Jun 09, 2006 16.35 16.50 15.87 16.03 355,500 -0.30(-1.84%)
Jun 08, 2006 16.15 16.46 15.97 16.33 455,900 +0.03(+0.18%)
Jun 07, 2006 15.79 16.43 15.78 16.30 365,200 +0.53(+3.36%)
Jun 06, 2006 16.06 16.25 15.67 15.77 331,300 -0.18(-1.13%)
Jun 05, 2006 16.75 16.75 15.94 15.95 358,800 -0.80(-4.78%)
Jun 02, 2006 17.40 17.40 16.52 16.75 373,600 -0.61(-3.51%)
Jun 01, 2006 16.82 17.50 16.65 17.36 383,400 +0.46(+2.72%)
May 31, 2006 16.41 17.00 16.20 16.90 429,100 +0.61(+3.74%)
May 30, 2006 16.51 16.51 16.20 16.29 311,700 -0.21(-1.27%)
May 26, 2006 16.40 16.75 16.10 16.50 439,800 +0.47(+2.93%)
May 25, 2006 16.16 16.16 15.50 16.03 527,500 +0.37(+2.36%)
May 24, 2006 15.65 16.10 15.39 15.66 724,900 -0.06(-0.38%)
May 23, 2006 15.40 16.20 15.40 15.72 741,700 +0.57(+3.76%)
May 22, 2006 15.55 15.80 14.80 15.15 860,100 -0.53(-3.38%)
May 19, 2006 15.93 16.22 15.40 15.68 1,619,700 -0.35(-2.18%)
May 18, 2006 16.25 16.51 16.02 16.03 652,600 -0.19(-1.17%)
May 17, 2006 16.35 16.52 16.14 16.22 615,600 -0.28(-1.70%)
May 16, 2006 16.49 16.71 16.38 16.50 268,300 -0.04(-0.24%)
May 15, 2006 16.95 17.14 16.35 16.54 531,000 -0.31(-1.84%)
May 12, 2006 17.15 17.15 16.72 16.85 687,200 -0.30(-1.75%)
May 11, 2006 17.90 17.90 16.87 17.15 1,125,500 -0.71(-3.98%)
May 10, 2006 18.02 18.16 17.81 17.86 232,900 -0.27(-1.49%)
May 09, 2006 18.42 18.47 18.01 18.13 478,900 -0.36(-1.95%)
May 08, 2006 18.18 18.60 18.18 18.49 733,600 +0.20(+1.09%)
May 05, 2006 18.50 18.50 18.02 18.29 633,000 -0.14(-0.76%)
May 04, 2006 18.95 19.05 17.90 18.43 1,821,000 +1.03(+5.92%)
May 03, 2006 17.05 17.96 17.01 17.40 651,300 +0.25(+1.46%)
May 02, 2006 16.75 17.15 16.75 17.15 650,000 +0.39(+2.33%)
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.