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 (%)
Feb 28, 2003 14.83 14.95 14.67 14.68 115,000 -0.15(-1.01%)
Feb 27, 2003 14.60 15.19 14.60 14.83 300,400 +0.13(+0.88%)
Feb 26, 2003 14.60 14.85 14.36 14.70 373,700 +0.00(+0.00%)
Feb 25, 2003 14.30 14.70 14.16 14.70 278,800 +0.36(+2.51%)
Feb 24, 2003 14.40 14.75 14.30 14.34 356,800 +0.00(+0.00%)
Feb 21, 2003 14.37 14.59 14.19 14.34 304,200 +0.07(+0.49%)
Feb 20, 2003 14.28 14.35 14.12 14.27 296,700 -0.02(-0.14%)
Feb 19, 2003 14.60 14.85 14.25 14.29 289,600 -0.29(-1.99%)
Feb 18, 2003 14.50 14.76 14.40 14.58 267,000 +0.19(+1.32%)
Feb 14, 2003 14.13 14.44 14.13 14.39 232,600 +0.27(+1.91%)
Feb 13, 2003 14.00 14.23 13.90 14.12 477,300 +0.03(+0.21%)
Feb 12, 2003 14.00 14.40 14.00 14.09 229,400 -0.12(-0.84%)
Feb 11, 2003 14.49 14.50 14.06 14.21 458,700 -0.04(-0.28%)
Feb 10, 2003 14.25 14.75 13.90 14.25 837,500 +0.25(+1.79%)
Feb 07, 2003 14.50 14.57 13.85 14.00 846,000 +0.55(+4.09%)
Feb 06, 2003 13.55 13.61 13.21 13.45 286,000 -0.17(-1.25%)
Feb 05, 2003 13.91 14.20 13.60 13.62 452,800 -0.27(-1.94%)
Feb 04, 2003 13.60 14.00 13.56 13.89 408,100 +0.19(+1.39%)
Feb 03, 2003 13.40 13.78 13.30 13.70 556,100 +0.64(+4.90%)
Jan 31, 2003 12.68 13.36 12.58 13.06 367,300 +0.32(+2.51%)
Jan 30, 2003 13.42 13.65 12.62 12.74 432,800 -0.67(-5.00%)
Jan 29, 2003 12.50 13.59 12.41 13.41 1,358,300 +1.48(+12.41%)
Jan 28, 2003 12.05 12.25 11.71 11.93 255,200 -0.12(-1.00%)
Jan 27, 2003 12.15 12.75 11.93 12.05 225,000 -0.40(-3.21%)
Jan 24, 2003 12.65 12.65 12.07 12.45 281,800 -0.30(-2.35%)
Jan 23, 2003 12.85 13.02 12.71 12.75 454,300 -0.05(-0.39%)
Jan 22, 2003 12.75 12.90 12.46 12.80 433,700 +0.05(+0.39%)
Jan 21, 2003 12.90 13.10 12.59 12.75 617,900 -0.36(-2.75%)
Jan 17, 2003 13.30 13.59 13.06 13.11 192,600 -0.29(-2.16%)
Jan 16, 2003 12.85 13.57 12.85 13.40 439,700 +0.33(+2.52%)
Jan 15, 2003 13.80 13.85 13.03 13.07 684,300 -0.83(-5.97%)
Jan 14, 2003 14.06 14.20 13.80 13.90 2,365,100 -1.83(-11.63%)
Jan 13, 2003 15.90 15.90 15.60 15.73 403,500 +0.13(+0.83%)
Jan 10, 2003 15.80 16.08 15.56 15.60 415,700 -0.50(-3.11%)
Jan 09, 2003 16.50 16.75 15.97 16.10 752,100 +0.03(+0.19%)
Jan 08, 2003 15.10 16.52 15.01 16.07 1,009,200 +0.81(+5.31%)
Jan 07, 2003 14.95 15.35 14.81 15.26 415,600 +0.46(+3.11%)
Jan 06, 2003 14.65 14.95 14.47 14.80 337,100 +0.13(+0.89%)
Jan 03, 2003 14.36 14.75 14.26 14.67 344,100 +0.41(+2.88%)
Jan 02, 2003 13.46 14.38 13.46 14.26 424,600 +0.90(+6.74%)
Dec 31, 2002 13.40 13.82 13.06 13.36 729,800 -0.04(-0.30%)
Dec 30, 2002 13.35 13.49 12.80 13.40 548,800 +0.05(+0.37%)
Dec 27, 2002 13.85 13.88 13.11 13.35 335,500 -0.28(-2.05%)
Dec 26, 2002 13.62 13.91 13.53 13.63 229,400 +0.11(+0.81%)
Dec 24, 2002 13.61 13.80 13.50 13.52 165,200 -0.36(-2.59%)
Dec 23, 2002 13.35 13.95 13.30 13.88 334,400 +0.38(+2.81%)
Dec 20, 2002 13.80 13.98 13.31 13.50 492,400 -0.18(-1.32%)
Dec 19, 2002 14.10 14.24 13.68 13.68 274,500 -0.42(-2.98%)
Dec 18, 2002 14.36 14.38 14.02 14.10 299,400 -0.28(-1.95%)
Dec 17, 2002 14.25 14.61 14.16 14.38 379,600 +0.08(+0.56%)
Dec 16, 2002 14.30 14.48 14.01 14.30 311,900 -0.18(-1.24%)
Dec 13, 2002 14.85 14.86 14.40 14.48 274,800 -0.52(-3.47%)
Dec 12, 2002 15.20 15.50 14.80 15.00 195,200 -0.08(-0.53%)
Dec 11, 2002 15.07 15.12 14.88 15.08 151,100 +0.11(+0.73%)
Dec 10, 2002 15.10 15.40 14.79 14.97 245,400 +0.00(+0.00%)
Dec 09, 2002 15.70 15.70 14.95 14.97 261,000 -0.82(-5.19%)
Dec 06, 2002 15.50 15.89 15.08 15.79 314,800 -0.02(-0.13%)
Dec 05, 2002 16.60 16.60 15.76 15.81 265,800 -0.54(-3.30%)
Dec 04, 2002 15.95 16.40 15.54 16.35 337,200 +0.26(+1.62%)
Dec 03, 2002 16.62 16.62 15.78 16.09 347,500 -0.52(-3.13%)
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.