Nautilus Group (NY: NLS )

7.380 USD +0.270 (+3.80%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 20.83 21.14 20.70 20.93 643,000 +0.20(+0.96%)
Jan 28, 2005 21.04 21.09 20.65 20.73 259,700 -0.26(-1.24%)
Jan 27, 2005 20.94 21.29 20.80 20.99 488,900 +0.11(+0.53%)
Jan 26, 2005 20.40 20.95 20.40 20.88 377,400 +0.49(+2.40%)
Jan 25, 2005 20.69 20.89 20.39 20.39 628,700 -0.31(-1.50%)
Jan 24, 2005 20.60 20.82 20.32 20.70 415,700 +0.22(+1.07%)
Jan 21, 2005 21.02 21.09 20.37 20.48 527,300 -0.46(-2.20%)
Jan 20, 2005 21.20 21.50 20.87 20.94 738,600 -0.40(-1.87%)
Jan 19, 2005 22.11 22.11 21.11 21.34 719,700 -0.77(-3.48%)
Jan 18, 2005 21.90 22.42 21.47 22.11 993,900 +0.31(+1.42%)
Jan 14, 2005 21.00 21.88 20.85 21.80 1,669,200 +1.55(+7.65%)
Jan 13, 2005 22.35 22.86 20.25 20.25 2,581,500 -1.91(-8.62%)
Jan 12, 2005 22.36 22.36 22.06 22.16 220,500 -0.19(-0.85%)
Jan 11, 2005 22.34 22.55 22.04 22.35 247,200 +0.01(+0.04%)
Jan 10, 2005 22.10 22.64 22.10 22.34 305,600 +0.14(+0.63%)
Jan 07, 2005 22.60 22.68 22.11 22.20 394,200 -0.39(-1.73%)
Jan 06, 2005 22.41 22.75 21.50 22.59 635,500 +0.19(+0.85%)
Jan 05, 2005 22.85 22.94 22.32 22.40 413,100 -0.60(-2.61%)
Jan 04, 2005 23.09 23.36 22.45 23.00 636,700 -0.09(-0.39%)
Jan 03, 2005 24.05 24.06 22.70 23.09 923,400 -1.08(-4.47%)
Dec 31, 2004 24.35 24.61 24.16 24.17 274,000 -0.22(-0.90%)
Dec 30, 2004 24.95 24.98 24.16 24.39 376,300 -0.68(-2.71%)
Dec 29, 2004 24.74 25.35 24.49 25.07 507,700 +0.33(+1.33%)
Dec 28, 2004 25.26 25.70 24.52 24.74 879,200 -0.51(-2.02%)
Dec 27, 2004 24.65 25.79 24.62 25.25 767,500 +0.65(+2.64%)
Dec 23, 2004 24.44 24.85 24.40 24.60 400,900 +0.17(+0.70%)
Dec 22, 2004 23.65 24.55 23.65 24.43 421,700 +0.80(+3.39%)
Dec 21, 2004 23.52 23.75 23.44 23.63 354,500 +0.10(+0.42%)
Dec 20, 2004 23.40 23.79 23.25 23.53 583,100 +0.28(+1.20%)
Dec 17, 2004 22.50 23.38 22.50 23.25 1,189,100 +0.56(+2.47%)
Dec 16, 2004 22.50 22.73 22.45 22.69 346,500 +0.11(+0.49%)
Dec 15, 2004 22.15 22.70 22.12 22.58 414,000 +0.33(+1.48%)
Dec 14, 2004 21.90 22.34 21.80 22.25 254,700 +0.35(+1.60%)
Dec 13, 2004 22.19 22.19 21.71 21.90 330,600 -0.27(-1.22%)
Dec 10, 2004 21.65 22.18 21.55 22.17 219,400 +0.60(+2.78%)
Dec 09, 2004 21.60 21.70 21.31 21.57 476,200 -0.20(-0.92%)
Dec 08, 2004 22.15 22.15 21.77 21.77 280,600 -0.32(-1.45%)
Dec 07, 2004 22.50 22.75 22.07 22.09 175,300 -0.46(-2.04%)
Dec 06, 2004 22.70 22.70 22.10 22.55 308,400 -0.15(-0.66%)
Dec 03, 2004 22.00 22.70 21.94 22.70 400,800 +0.58(+2.62%)
Dec 02, 2004 22.02 22.17 21.88 22.12 327,100 +0.02(+0.09%)
Dec 01, 2004 21.91 22.32 21.81 22.10 454,800 +0.31(+1.42%)
Nov 30, 2004 22.33 22.33 21.77 21.79 775,200 -0.54(-2.42%)
Nov 29, 2004 21.98 22.35 21.71 22.33 491,200 +0.25(+1.13%)
Nov 26, 2004 22.28 22.44 22.05 22.08 176,800 -0.20(-0.90%)
Nov 24, 2004 21.90 22.36 21.90 22.28 348,700 +0.33(+1.50%)
Nov 23, 2004 21.60 22.04 21.60 21.95 571,900 +0.30(+1.39%)
Nov 22, 2004 21.05 21.78 21.05 21.65 502,300 +0.59(+2.80%)
Nov 19, 2004 21.76 22.35 20.86 21.06 833,800 -0.74(-3.39%)
Nov 18, 2004 20.75 21.84 20.54 21.80 1,236,400 +1.72(+8.57%)
Nov 17, 2004 20.00 20.49 19.89 20.08 1,412,400 +0.39(+1.98%)
Nov 16, 2004 21.00 21.00 19.67 19.69 1,119,100 -1.47(-6.95%)
Nov 15, 2004 21.30 21.54 20.93 21.16 281,200 -0.12(-0.56%)
Nov 12, 2004 20.67 21.35 20.62 21.28 237,100 +0.56(+2.70%)
Nov 11, 2004 20.67 20.80 20.20 20.72 255,800 +0.10(+0.48%)
Nov 10, 2004 20.50 20.74 20.06 20.62 297,800 +0.09(+0.44%)
Nov 09, 2004 20.53 20.65 20.12 20.53 295,100 -0.10(-0.48%)
Nov 08, 2004 20.55 20.85 20.45 20.63 365,500 -0.02(-0.10%)
Nov 05, 2004 20.00 20.65 20.00 20.65 1,139,700 +0.78(+3.93%)
Nov 04, 2004 19.45 20.00 19.45 19.87 492,500 +0.28(+1.43%)
Nov 03, 2004 19.15 19.79 19.15 19.59 392,800 +0.61(+3.21%)
Nov 02, 2004 19.60 19.60 18.85 18.98 1,028,400 -0.37(-1.91%)
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.