Nautilus Group (NY: NLS )

4.950 USD -0.020 (-0.40%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 19.38 19.57 19.18 19.51 649,500 +0.13(+0.67%)
Jun 29, 2004 19.45 19.61 19.24 19.38 503,300 -0.27(-1.37%)
Jun 28, 2004 18.80 19.82 18.60 19.65 739,500 +0.90(+4.80%)
Jun 25, 2004 18.84 18.90 18.50 18.75 468,700 +0.26(+1.41%)
Jun 24, 2004 18.25 18.82 18.19 18.49 573,700 +0.29(+1.59%)
Jun 23, 2004 18.52 19.39 17.97 18.20 2,453,500 +0.80(+4.60%)
Jun 22, 2004 16.52 17.82 16.40 17.40 1,183,400 +0.84(+5.07%)
Jun 21, 2004 16.15 16.57 15.95 16.56 526,800 +0.41(+2.54%)
Jun 18, 2004 15.96 16.25 15.82 16.15 316,100 +0.19(+1.19%)
Jun 17, 2004 15.65 15.96 15.35 15.96 158,400 +0.48(+3.10%)
Jun 16, 2004 15.71 15.72 15.36 15.48 106,200 -0.33(-2.09%)
Jun 15, 2004 15.65 15.90 15.61 15.81 161,000 +0.23(+1.48%)
Jun 14, 2004 15.75 15.75 15.53 15.58 146,900 -0.27(-1.70%)
Jun 10, 2004 15.88 15.98 15.74 15.85 313,200 -0.07(-0.44%)
Jun 09, 2004 16.18 16.18 15.88 15.92 427,400 -0.06(-0.38%)
Jun 08, 2004 15.96 16.05 15.76 15.98 136,400 +0.02(+0.13%)
Jun 07, 2004 15.66 16.05 15.45 15.96 282,500 +0.30(+1.92%)
Jun 04, 2004 15.15 15.66 15.10 15.66 215,000 +0.46(+3.03%)
Jun 03, 2004 15.35 15.42 15.14 15.20 224,400 -0.30(-1.94%)
Jun 02, 2004 15.35 15.59 15.35 15.50 88,100 +0.10(+0.65%)
Jun 01, 2004 15.00 15.48 14.75 15.40 277,700 +0.33(+2.19%)
May 28, 2004 15.32 15.33 15.07 15.07 138,100 -0.30(-1.95%)
May 27, 2004 15.42 15.49 14.60 15.37 141,300 -0.05(-0.32%)
May 26, 2004 15.31 15.48 15.24 15.42 102,900 +0.01(+0.06%)
May 25, 2004 15.10 15.50 14.90 15.41 432,600 +0.45(+3.01%)
May 24, 2004 15.00 15.00 14.82 14.96 481,500 +0.01(+0.07%)
May 21, 2004 14.90 15.00 14.66 14.95 177,500 +0.15(+1.01%)
May 20, 2004 14.60 14.90 14.35 14.80 280,100 +0.10(+0.68%)
May 19, 2004 14.90 15.05 14.60 14.70 478,800 -0.30(-2.00%)
May 18, 2004 14.48 15.00 14.46 15.00 500,300 +0.50(+3.45%)
May 17, 2004 14.50 14.59 14.20 14.50 626,000 -0.10(-0.68%)
May 14, 2004 14.70 14.97 14.50 14.60 438,700 -0.11(-0.75%)
May 13, 2004 14.75 15.05 14.71 14.71 607,700 -0.44(-2.90%)
May 12, 2004 15.40 15.48 15.08 15.15 899,800 -0.30(-1.94%)
May 11, 2004 15.67 15.80 15.35 15.45 414,500 -0.23(-1.47%)
May 10, 2004 15.85 15.91 15.61 15.68 665,900 -0.44(-2.73%)
May 07, 2004 16.21 16.35 15.95 16.12 818,900 -0.10(-0.62%)
May 06, 2004 16.55 16.55 16.20 16.22 418,200 -0.23(-1.40%)
May 05, 2004 16.35 16.68 16.31 16.45 435,500 +0.09(+0.55%)
May 04, 2004 16.40 16.40 16.17 16.36 325,600 -0.10(-0.61%)
May 03, 2004 16.05 16.54 16.03 16.46 382,800 +0.38(+2.36%)
Apr 30, 2004 15.71 16.28 15.51 16.08 647,000 +0.37(+2.36%)
Apr 29, 2004 16.20 16.28 15.56 15.71 349,200 -0.42(-2.60%)
Apr 28, 2004 16.40 16.40 16.05 16.13 239,000 -0.32(-1.95%)
Apr 27, 2004 17.05 17.09 16.43 16.45 205,400 -0.50(-2.95%)
Apr 26, 2004 16.92 17.24 16.70 16.95 257,200 +0.03(+0.18%)
Apr 23, 2004 17.00 17.03 16.70 16.92 208,700 -0.08(-0.47%)
Apr 22, 2004 16.95 17.15 16.83 17.00 303,700 +0.00(+0.00%)
Apr 21, 2004 17.20 17.20 16.85 17.00 312,100 -0.10(-0.58%)
Apr 20, 2004 17.25 17.55 17.10 17.10 309,700 -0.22(-1.27%)
Apr 19, 2004 16.95 17.36 16.95 17.32 274,700 +0.27(+1.58%)
Apr 16, 2004 16.80 17.09 16.75 17.05 271,800 +0.15(+0.89%)
Apr 15, 2004 16.89 17.05 16.88 16.90 223,000 +0.01(+0.06%)
Apr 14, 2004 17.00 17.10 16.71 16.89 354,500 -0.15(-0.88%)
Apr 13, 2004 17.10 17.13 16.87 17.04 417,200 -0.15(-0.87%)
Apr 12, 2004 16.50 17.40 16.50 17.19 414,400 -0.08(-0.46%)
Apr 08, 2004 17.45 17.54 17.20 17.27 632,700 -0.31(-1.76%)
Apr 07, 2004 17.05 17.63 17.02 17.58 882,500 +0.48(+2.81%)
Apr 06, 2004 16.83 17.17 16.74 17.10 460,200 +0.27(+1.60%)
Apr 05, 2004 16.30 16.90 16.03 16.83 428,800 +0.63(+3.89%)
Apr 02, 2004 15.90 16.20 15.82 16.20 255,500 +0.40(+2.53%)
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.