Nautilus Group (NY: NLS )

5.610 USD -0.120 (-2.09%)
Official Closing Price Updated: 4:10 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 19.40 19.62 19.32 19.49 179,800 +0.13(+0.67%)
Aug 30, 2004 19.72 19.72 19.30 19.36 155,600 -0.29(-1.48%)
Aug 27, 2004 19.51 20.08 19.50 19.65 490,700 +0.15(+0.77%)
Aug 26, 2004 19.13 19.56 18.90 19.50 305,200 +0.37(+1.93%)
Aug 25, 2004 18.75 19.13 18.68 19.13 208,100 +0.50(+2.68%)
Aug 24, 2004 18.67 18.90 18.33 18.63 215,900 -0.09(-0.48%)
Aug 23, 2004 18.86 18.95 18.60 18.72 199,700 -0.07(-0.37%)
Aug 20, 2004 18.90 18.90 18.43 18.79 407,500 +0.04(+0.21%)
Aug 19, 2004 18.69 18.93 18.54 18.75 370,700 -0.04(-0.21%)
Aug 18, 2004 18.56 18.87 18.30 18.79 392,300 +0.13(+0.70%)
Aug 17, 2004 18.10 18.75 18.08 18.66 316,300 +0.67(+3.72%)
Aug 16, 2004 17.50 18.05 17.50 17.99 336,000 +0.52(+2.98%)
Aug 13, 2004 17.65 18.06 17.43 17.47 248,000 -0.23(-1.30%)
Aug 12, 2004 17.85 17.90 17.55 17.70 234,900 -0.29(-1.61%)
Aug 11, 2004 17.98 18.15 17.51 17.99 400,400 +0.02(+0.11%)
Aug 10, 2004 16.90 18.15 16.85 17.97 631,700 +1.02(+6.02%)
Aug 09, 2004 17.56 17.66 16.85 16.95 772,800 -0.56(-3.20%)
Aug 06, 2004 18.45 18.46 17.00 17.51 673,800 -1.04(-5.61%)
Aug 05, 2004 19.00 19.18 18.52 18.55 532,000 -0.45(-2.37%)
Aug 04, 2004 18.75 19.10 18.62 19.00 276,100 +0.45(+2.43%)
Aug 03, 2004 19.49 19.49 18.29 18.55 386,500 -0.95(-4.87%)
Aug 02, 2004 18.52 19.50 18.36 19.50 549,800 +0.98(+5.29%)
Jul 30, 2004 18.64 18.83 18.50 18.52 396,500 -0.02(-0.11%)
Jul 29, 2004 18.25 18.66 18.19 18.54 287,800 +0.08(+0.43%)
Jul 28, 2004 18.80 18.80 18.05 18.46 569,100 -0.35(-1.86%)
Jul 27, 2004 18.20 18.85 18.15 18.81 804,900 +0.69(+3.81%)
Jul 26, 2004 18.35 18.67 17.80 18.12 381,600 -0.29(-1.58%)
Jul 23, 2004 18.60 18.84 18.00 18.41 639,000 +0.61(+3.43%)
Jul 22, 2004 18.18 18.30 17.39 17.80 1,107,900 -0.60(-3.26%)
Jul 21, 2004 18.75 18.75 18.15 18.40 621,400 -0.38(-2.02%)
Jul 20, 2004 18.10 18.81 17.92 18.78 496,500 +0.68(+3.76%)
Jul 19, 2004 18.08 18.20 17.71 18.10 380,800 +0.03(+0.17%)
Jul 16, 2004 18.61 18.74 18.07 18.07 306,500 -0.54(-2.90%)
Jul 15, 2004 18.27 18.65 18.14 18.61 388,900 +0.44(+2.42%)
Jul 14, 2004 18.42 18.61 18.17 18.17 223,900 -0.22(-1.20%)
Jul 13, 2004 18.33 18.54 18.29 18.39 248,800 +0.07(+0.38%)
Jul 12, 2004 18.78 18.78 18.22 18.32 245,000 -0.33(-1.77%)
Jul 09, 2004 18.60 19.13 18.60 18.65 589,800 +0.55(+3.04%)
Jul 08, 2004 18.90 18.90 18.07 18.10 420,500 -0.70(-3.72%)
Jul 07, 2004 18.60 19.03 18.52 18.80 318,300 +0.30(+1.62%)
Jul 06, 2004 18.90 18.97 18.35 18.50 316,300 -0.20(-1.07%)
Jul 02, 2004 19.16 19.30 18.65 18.70 456,800 -0.31(-1.63%)
Jul 01, 2004 19.71 19.73 18.82 19.01 576,300 -0.50(-2.56%)
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%)
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.