Nautilus Group (NY: NLS )

16.05 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 25.16 26.25 25.00 25.73 228,700 +0.63(+2.51%)
Aug 30, 2005 25.68 25.85 24.80 25.10 388,200 -0.68(-2.64%)
Aug 29, 2005 25.20 25.97 24.98 25.78 198,200 +0.46(+1.82%)
Aug 26, 2005 25.65 25.80 25.10 25.32 178,600 -0.26(-1.02%)
Aug 25, 2005 26.10 26.10 25.50 25.58 288,100 -0.40(-1.54%)
Aug 24, 2005 25.75 26.47 25.61 25.98 344,000 +0.31(+1.21%)
Aug 23, 2005 25.50 25.80 25.45 25.67 288,100 +0.09(+0.35%)
Aug 22, 2005 25.65 25.73 25.41 25.58 269,300 -0.07(-0.27%)
Aug 19, 2005 25.55 25.78 25.32 25.65 306,500 +0.17(+0.67%)
Aug 18, 2005 25.21 25.65 25.15 25.48 362,200 +0.19(+0.75%)
Aug 17, 2005 25.32 25.80 25.18 25.29 326,300 -0.01(-0.04%)
Aug 16, 2005 25.56 25.60 24.80 25.30 461,700 -0.38(-1.48%)
Aug 15, 2005 25.92 26.01 25.25 25.68 359,000 -0.32(-1.23%)
Aug 12, 2005 26.53 26.70 25.81 26.00 267,400 -0.63(-2.37%)
Aug 11, 2005 26.05 26.63 26.05 26.63 273,500 +0.73(+2.82%)
Aug 10, 2005 26.31 26.60 25.65 25.90 340,200 -0.29(-1.11%)
Aug 09, 2005 25.77 26.50 25.77 26.19 294,900 +0.44(+1.71%)
Aug 08, 2005 26.40 26.55 25.48 25.75 378,500 -0.55(-2.09%)
Aug 05, 2005 26.73 26.73 25.50 26.30 631,000 -0.39(-1.46%)
Aug 04, 2005 27.83 27.83 26.57 26.69 443,000 -1.15(-4.13%)
Aug 03, 2005 27.97 28.13 27.70 27.84 303,100 -0.14(-0.50%)
Aug 02, 2005 28.22 28.33 27.59 27.98 468,600 -0.30(-1.06%)
Aug 01, 2005 28.81 28.99 27.83 28.28 483,400 +0.42(+1.51%)
Jul 29, 2005 28.18 28.30 27.60 27.86 409,500 -0.29(-1.03%)
Jul 28, 2005 28.86 29.33 27.26 28.15 1,474,100 -0.71(-2.46%)
Jul 27, 2005 27.76 28.87 27.60 28.86 520,000 +1.10(+3.96%)
Jul 26, 2005 27.40 27.90 26.87 27.76 300,300 +0.33(+1.20%)
Jul 25, 2005 27.14 28.21 27.11 27.43 248,900 +0.33(+1.22%)
Jul 22, 2005 27.14 27.60 27.03 27.10 294,100 -0.04(-0.15%)
Jul 21, 2005 27.94 28.20 27.14 27.14 208,700 -0.85(-3.04%)
Jul 20, 2005 27.75 28.35 27.61 27.99 259,100 +0.18(+0.65%)
Jul 19, 2005 27.60 28.43 27.44 27.81 403,300 +0.13(+0.47%)
Jul 18, 2005 28.93 28.93 27.56 27.68 786,000 -1.25(-4.32%)
Jul 15, 2005 28.61 29.02 28.21 28.93 333,800 +0.17(+0.59%)
Jul 14, 2005 29.40 29.45 28.70 28.76 228,200 -0.39(-1.34%)
Jul 13, 2005 29.35 29.47 29.02 29.15 290,000 -0.33(-1.12%)
Jul 12, 2005 29.55 29.64 28.94 29.48 375,400 -0.17(-0.57%)
Jul 11, 2005 28.96 29.65 28.76 29.65 309,100 +0.74(+2.56%)
Jul 08, 2005 28.55 28.98 28.25 28.91 234,400 +0.36(+1.26%)
Jul 07, 2005 28.10 28.60 27.98 28.55 281,200 -0.10(-0.35%)
Jul 06, 2005 28.88 29.13 28.61 28.65 558,100 -0.30(-1.04%)
Jul 05, 2005 28.15 29.07 28.15 28.95 351,700 +0.78(+2.77%)
Jul 01, 2005 28.49 28.64 27.94 28.17 273,500 -0.33(-1.16%)
Jun 30, 2005 28.67 28.75 28.26 28.50 362,300 -0.16(-0.56%)
Jun 29, 2005 28.59 28.82 28.57 28.66 577,700 +0.07(+0.24%)
Jun 28, 2005 27.85 28.60 27.85 28.59 283,800 +0.89(+3.21%)
Jun 27, 2005 27.20 27.71 27.06 27.70 225,100 +0.50(+1.84%)
Jun 24, 2005 28.12 28.12 27.10 27.20 396,700 -0.81(-2.89%)
Jun 23, 2005 28.35 28.49 27.80 28.01 232,300 -0.44(-1.55%)
Jun 22, 2005 28.28 28.48 27.80 28.45 350,700 +0.28(+0.99%)
Jun 21, 2005 28.00 28.25 27.89 28.17 213,400 +0.17(+0.61%)
Jun 20, 2005 27.65 28.05 27.61 28.00 430,300 +0.28(+1.01%)
Jun 17, 2005 28.00 28.03 27.15 27.72 945,400 -0.78(-2.74%)
Jun 16, 2005 29.02 29.04 28.13 28.50 408,900 -0.45(-1.55%)
Jun 15, 2005 28.70 29.11 28.64 28.95 383,500 +0.45(+1.58%)
Jun 14, 2005 28.32 28.61 28.22 28.50 371,900 +0.35(+1.24%)
Jun 13, 2005 28.05 28.40 27.89 28.15 149,500 +0.10(+0.36%)
Jun 10, 2005 28.01 28.10 27.78 28.05 170,500 +0.04(+0.14%)
Jun 09, 2005 27.90 28.10 27.70 28.01 189,400 +0.00(+0.00%)
Jun 08, 2005 28.01 28.21 27.71 28.01 278,900 +0.00(+0.00%)
Jun 07, 2005 27.92 28.50 27.83 28.01 388,200 +0.23(+0.83%)
Jun 06, 2005 27.75 27.95 27.67 27.78 217,800 +0.10(+0.36%)
Jun 03, 2005 27.76 27.90 27.47 27.68 276,600 -0.18(-0.65%)
Jun 02, 2005 27.20 27.86 27.15 27.86 316,500 +0.63(+2.31%)
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.