Nautilus Group (NY: NLS )

17.17 USD -0.03 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 19.00 19.00 18.65 18.66 275,400 -0.43(-2.25%)
Dec 29, 2005 18.99 19.14 18.75 19.09 324,400 +0.20(+1.06%)
Dec 28, 2005 18.81 19.05 18.77 18.89 224,100 +0.19(+1.02%)
Dec 27, 2005 19.18 19.22 18.68 18.70 483,800 -0.52(-2.71%)
Dec 23, 2005 19.17 19.25 19.00 19.22 170,600 +0.05(+0.26%)
Dec 22, 2005 19.12 19.23 18.88 19.17 342,200 +0.15(+0.79%)
Dec 21, 2005 19.39 19.39 18.81 19.02 478,900 -0.28(-1.45%)
Dec 20, 2005 19.40 19.72 19.25 19.30 565,900 +0.03(+0.16%)
Dec 19, 2005 19.91 19.91 19.26 19.27 513,800 -0.66(-3.31%)
Dec 16, 2005 19.90 19.96 19.68 19.93 721,900 +0.10(+0.50%)
Dec 15, 2005 20.30 20.35 19.75 19.83 1,029,400 -0.45(-2.22%)
Dec 14, 2005 18.79 20.50 18.79 20.28 1,348,700 +1.43(+7.59%)
Dec 13, 2005 18.43 18.98 18.30 18.85 541,600 +0.40(+2.17%)
Dec 12, 2005 18.82 18.91 18.25 18.45 841,000 -0.36(-1.91%)
Dec 09, 2005 18.35 18.82 18.05 18.81 627,800 +0.53(+2.90%)
Dec 08, 2005 18.37 18.39 17.91 18.28 620,200 -0.09(-0.49%)
Dec 07, 2005 18.51 19.00 18.35 18.37 791,300 -0.14(-0.76%)
Dec 06, 2005 19.11 19.20 18.41 18.51 744,400 -0.46(-2.42%)
Dec 05, 2005 19.30 19.45 18.80 18.97 851,800 -0.31(-1.61%)
Dec 02, 2005 18.57 19.50 18.53 19.28 1,691,300 +0.65(+3.49%)
Dec 01, 2005 18.00 18.68 17.82 18.63 1,223,800 +0.93(+5.25%)
Nov 30, 2005 17.16 17.71 16.89 17.70 773,000 +0.71(+4.18%)
Nov 29, 2005 17.48 17.52 16.95 16.99 406,400 -0.36(-2.07%)
Nov 28, 2005 18.00 18.04 17.22 17.35 556,300 -0.61(-3.40%)
Nov 25, 2005 18.10 18.33 17.68 17.96 192,200 -0.15(-0.83%)
Nov 23, 2005 17.25 18.17 17.19 18.11 868,700 +0.79(+4.56%)
Nov 22, 2005 17.33 17.70 17.10 17.32 730,300 -0.01(-0.06%)
Nov 21, 2005 17.02 17.44 17.00 17.33 704,500 +0.34(+2.00%)
Nov 18, 2005 16.98 17.14 16.80 16.99 521,200 +0.15(+0.89%)
Nov 17, 2005 16.95 17.00 16.77 16.84 676,700 +0.01(+0.06%)
Nov 16, 2005 17.10 17.19 16.70 16.83 784,600 -0.38(-2.21%)
Nov 15, 2005 17.44 17.48 17.05 17.21 418,900 -0.20(-1.15%)
Nov 14, 2005 17.78 17.80 17.34 17.41 720,300 -0.22(-1.25%)
Nov 11, 2005 17.75 17.87 17.50 17.63 311,200 -0.08(-0.45%)
Nov 10, 2005 17.74 17.99 17.43 17.71 565,700 -0.03(-0.17%)
Nov 09, 2005 17.66 17.88 17.38 17.74 445,500 +0.08(+0.45%)
Nov 08, 2005 17.90 18.00 17.58 17.66 486,600 -0.08(-0.45%)
Nov 07, 2005 17.85 17.98 17.61 17.74 436,700 +0.00(+0.00%)
Nov 04, 2005 17.40 17.79 17.20 17.74 543,600 +0.41(+2.37%)
Nov 03, 2005 17.80 18.29 17.27 17.33 1,884,100 -0.97(-5.30%)
Nov 02, 2005 18.20 18.84 18.02 18.30 705,500 +0.19(+1.05%)
Nov 01, 2005 18.13 18.23 17.81 18.11 886,900 -0.02(-0.11%)
Oct 31, 2005 18.15 18.42 18.02 18.13 699,500 -0.07(-0.38%)
Oct 28, 2005 17.88 18.25 17.88 18.20 626,300 +0.32(+1.79%)
Oct 27, 2005 18.40 18.46 17.59 17.88 580,700 -0.59(-3.19%)
Oct 26, 2005 18.61 18.72 18.32 18.47 625,200 -0.14(-0.75%)
Oct 25, 2005 19.40 19.40 18.48 18.61 637,000 -0.89(-4.56%)
Oct 24, 2005 19.00 19.61 18.94 19.50 575,800 +0.45(+2.36%)
Oct 21, 2005 18.85 19.20 18.68 19.05 712,700 +0.45(+2.42%)
Oct 20, 2005 19.00 19.25 18.26 18.60 1,669,500 -1.93(-9.40%)
Oct 19, 2005 19.95 20.54 19.65 20.53 441,800 +0.46(+2.29%)
Oct 18, 2005 20.46 20.55 19.75 20.07 400,100 -0.39(-1.91%)
Oct 17, 2005 20.30 20.64 20.03 20.46 293,700 +0.21(+1.04%)
Oct 14, 2005 20.45 20.56 20.13 20.25 359,300 -0.13(-0.64%)
Oct 13, 2005 20.48 20.60 20.02 20.38 312,700 -0.24(-1.16%)
Oct 12, 2005 20.95 21.01 20.40 20.62 612,000 -0.48(-2.27%)
Oct 11, 2005 21.05 21.41 20.74 21.10 378,400 +0.15(+0.72%)
Oct 10, 2005 21.59 21.68 20.95 20.95 424,200 -0.73(-3.37%)
Oct 07, 2005 22.25 22.25 21.54 21.68 226,400 -0.47(-2.12%)
Oct 06, 2005 21.30 22.36 21.26 22.15 564,900 +0.85(+3.99%)
Oct 05, 2005 21.72 21.89 21.10 21.30 297,800 -0.37(-1.71%)
Oct 04, 2005 22.16 22.32 21.67 21.67 289,700 -0.40(-1.81%)
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.