Nautilus Group (NY: NLS )

18.41 USD +0.32 (+1.77%)
Official Closing Price Updated: 7:42 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2002 16.20 16.73 16.20 16.61 587,800 +0.77(+4.86%)
Nov 29, 2002 16.05 16.36 15.80 15.84 147,400 -0.18(-1.12%)
Nov 27, 2002 15.56 16.11 15.55 16.02 653,400 +0.56(+3.62%)
Nov 26, 2002 16.20 16.20 15.43 15.46 295,500 -0.81(-4.98%)
Nov 25, 2002 16.24 16.49 15.86 16.27 714,900 +0.67(+4.29%)
Nov 22, 2002 14.62 15.75 14.56 15.60 598,300 +0.76(+5.12%)
Nov 21, 2002 14.22 14.92 14.18 14.84 546,200 +0.64(+4.51%)
Nov 20, 2002 13.77 14.35 13.77 14.20 295,000 +0.43(+3.12%)
Nov 19, 2002 14.08 14.13 13.66 13.77 268,600 -0.34(-2.41%)
Nov 18, 2002 14.25 14.35 14.00 14.11 437,300 +0.10(+0.71%)
Nov 15, 2002 13.76 14.04 13.51 14.01 276,300 +0.16(+1.16%)
Nov 14, 2002 13.50 13.89 13.50 13.85 399,100 +0.64(+4.84%)
Nov 13, 2002 12.85 13.49 12.79 13.21 320,500 +0.28(+2.17%)
Nov 12, 2002 12.75 13.00 12.65 12.93 294,900 +0.23(+1.81%)
Nov 11, 2002 12.92 12.93 12.40 12.70 697,300 -0.22(-1.70%)
Nov 08, 2002 13.60 13.70 12.92 12.92 260,500 -0.75(-5.49%)
Nov 07, 2002 13.95 13.96 13.32 13.67 552,100 -0.38(-2.70%)
Nov 06, 2002 13.91 14.25 13.79 14.05 435,200 +0.14(+1.01%)
Nov 05, 2002 13.80 14.17 13.80 13.91 417,600 +0.11(+0.80%)
Nov 04, 2002 13.53 14.23 13.51 13.80 617,300 +0.31(+2.30%)
Nov 01, 2002 13.55 13.62 12.95 13.49 1,029,600 -0.25(-1.82%)
Oct 31, 2002 14.00 14.00 13.53 13.74 662,100 -0.19(-1.36%)
Oct 30, 2002 13.84 14.05 13.43 13.93 967,000 -0.01(-0.07%)
Oct 29, 2002 13.80 14.00 13.40 13.94 680,200 +0.13(+0.94%)
Oct 28, 2002 14.50 14.80 13.70 13.81 1,134,000 -0.64(-4.43%)
Oct 25, 2002 14.61 14.90 14.33 14.45 1,004,100 -0.16(-1.10%)
Oct 24, 2002 14.89 15.15 14.52 14.61 1,161,800 -0.08(-0.54%)
Oct 23, 2002 13.99 14.84 13.98 14.69 574,300 +0.64(+4.56%)
Oct 22, 2002 13.75 14.60 13.75 14.05 1,124,600 -0.76(-5.13%)
Oct 21, 2002 14.80 15.85 14.76 14.81 1,440,200 +0.01(+0.07%)
Oct 18, 2002 13.10 14.95 12.75 14.80 2,409,000 +1.70(+12.98%)
Oct 17, 2002 13.61 15.15 12.91 13.10 3,326,500 -0.55(-4.03%)
Oct 16, 2002 14.20 16.00 13.55 13.65 8,883,300 -6.74(-33.06%)
Oct 14, 2002 20.49 21.50 20.30 20.39 521,600 +0.05(+0.25%)
Oct 11, 2002 19.15 20.92 19.15 20.34 850,400 +1.85(+10.01%)
Oct 10, 2002 18.22 18.94 17.85 18.49 520,100 +0.30(+1.65%)
Oct 09, 2002 18.81 18.81 17.90 18.19 590,300 -0.87(-4.56%)
Oct 08, 2002 18.05 19.46 17.32 19.06 828,600 +1.10(+6.12%)
Oct 07, 2002 19.60 20.05 17.50 17.96 532,300 -1.64(-8.37%)
Oct 04, 2002 21.09 21.10 19.10 19.60 648,700 -1.40(-6.67%)
Oct 03, 2002 20.00 21.66 20.00 21.00 1,006,600 +1.00(+5.00%)
Oct 02, 2002 19.70 21.25 19.70 20.00 1,141,700 -0.20(-0.99%)
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.