Nautilus Group (NY: NLS )

16.96 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2005 26.74 27.44 26.70 27.23 261,800 +0.46(+1.72%)
May 31, 2005 26.98 26.99 26.55 26.77 257,300 -0.26(-0.96%)
May 27, 2005 26.95 27.18 26.69 27.03 235,600 +0.20(+0.75%)
May 26, 2005 27.20 27.25 26.75 26.83 328,300 -0.25(-0.92%)
May 25, 2005 27.32 27.43 27.04 27.08 305,200 -0.19(-0.70%)
May 24, 2005 27.45 27.50 27.05 27.27 444,100 -0.27(-0.98%)
May 23, 2005 26.85 27.62 26.85 27.54 443,300 +0.55(+2.04%)
May 20, 2005 27.15 27.15 26.87 26.99 300,500 -0.08(-0.30%)
May 19, 2005 27.45 27.45 26.77 27.07 493,100 -0.38(-1.38%)
May 18, 2005 27.00 27.50 26.75 27.45 747,200 +0.53(+1.97%)
May 17, 2005 26.92 27.15 26.72 26.92 612,900 -0.03(-0.11%)
May 16, 2005 26.30 27.10 26.01 26.95 338,800 +0.60(+2.28%)
May 13, 2005 26.34 26.73 25.81 26.35 510,600 -0.06(-0.23%)
May 12, 2005 27.05 27.13 26.19 26.41 329,700 -0.64(-2.37%)
May 11, 2005 26.72 27.27 26.41 27.05 272,700 +0.33(+1.24%)
May 10, 2005 27.05 27.35 26.10 26.72 653,600 -0.44(-1.62%)
May 09, 2005 26.60 27.16 26.40 27.16 318,700 +0.42(+1.57%)
May 06, 2005 26.80 26.95 26.21 26.74 480,700 +0.00(+0.00%)
May 05, 2005 27.00 27.08 26.57 26.74 264,500 -0.19(-0.71%)
May 04, 2005 26.52 27.48 26.52 26.93 718,800 +0.66(+2.51%)
May 03, 2005 25.50 26.40 25.40 26.27 845,800 +0.62(+2.42%)
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.