Nautilus Group (NY: NLS )

16.27 USD +0.29 (+1.78%)
Streaming Delayed Price Updated: 2:18 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2005 22.18 22.40 21.96 22.07 402,400 +0.00(+0.00%)
Sep 30, 2005 22.15 22.25 21.91 22.07 393,700 -0.08(-0.36%)
Sep 29, 2005 22.20 22.20 21.90 22.15 271,600 -0.05(-0.23%)
Sep 28, 2005 22.25 22.30 21.93 22.20 328,200 +0.00(+0.00%)
Sep 27, 2005 22.47 22.47 22.10 22.20 340,100 -0.16(-0.72%)
Sep 26, 2005 22.96 23.00 22.29 22.36 311,200 -0.44(-1.93%)
Sep 23, 2005 22.80 22.83 21.77 22.80 464,300 +0.61(+2.75%)
Sep 22, 2005 22.41 22.41 21.90 22.19 390,200 -0.22(-0.98%)
Sep 21, 2005 23.16 23.16 22.18 22.41 521,600 -0.88(-3.78%)
Sep 20, 2005 23.92 23.97 23.01 23.29 447,200 -0.63(-2.63%)
Sep 19, 2005 24.73 24.85 23.92 23.92 560,500 +0.08(+0.34%)
Sep 16, 2005 23.61 23.92 23.15 23.84 836,400 +0.44(+1.88%)
Sep 15, 2005 23.80 23.85 21.85 23.40 1,194,900 -0.40(-1.68%)
Sep 14, 2005 25.55 25.70 23.70 23.80 870,300 -1.65(-6.48%)
Sep 13, 2005 26.06 26.06 25.45 25.45 286,800 -0.78(-2.97%)
Sep 12, 2005 25.80 26.30 25.70 26.23 268,900 +0.39(+1.51%)
Sep 09, 2005 25.88 25.88 25.45 25.84 258,600 -0.06(-0.23%)
Sep 08, 2005 25.65 25.90 25.59 25.90 191,800 +0.03(+0.12%)
Sep 07, 2005 25.68 26.03 25.62 25.87 272,500 +0.11(+0.43%)
Sep 06, 2005 25.02 25.86 25.02 25.76 245,500 +0.74(+2.96%)
Sep 02, 2005 25.51 25.56 24.92 25.02 364,100 -0.50(-1.96%)
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.