Nautilus Group (NY: NLS )

16.17 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 13.97 14.08 13.71 13.75 473,800 -0.25(-1.79%)
Sep 28, 2006 14.17 14.33 13.67 14.00 414,800 -0.12(-0.85%)
Sep 27, 2006 14.32 14.55 14.11 14.12 308,600 -0.30(-2.08%)
Sep 26, 2006 14.46 15.16 14.33 14.42 555,400 -0.09(-0.62%)
Sep 25, 2006 14.56 14.59 14.26 14.51 412,900 -0.03(-0.21%)
Sep 22, 2006 14.69 14.69 14.40 14.54 461,000 -0.19(-1.29%)
Sep 21, 2006 14.76 14.85 14.39 14.73 353,700 +0.06(+0.41%)
Sep 20, 2006 14.47 14.80 14.40 14.67 590,100 +0.29(+2.02%)
Sep 19, 2006 14.40 14.52 13.76 14.38 431,400 +0.02(+0.14%)
Sep 18, 2006 14.06 14.37 13.75 14.36 834,500 +0.59(+4.28%)
Sep 15, 2006 13.68 13.85 13.54 13.77 445,900 +0.23(+1.70%)
Sep 14, 2006 13.39 13.76 13.13 13.54 336,600 +0.16(+1.20%)
Sep 13, 2006 13.07 13.39 13.05 13.38 298,400 +0.31(+2.37%)
Sep 12, 2006 12.46 13.30 12.44 13.07 631,000 +0.72(+5.83%)
Sep 11, 2006 12.13 12.39 12.01 12.35 227,500 +0.15(+1.23%)
Sep 08, 2006 11.97 12.26 11.93 12.20 171,000 +0.29(+2.43%)
Sep 07, 2006 12.03 12.11 11.90 11.91 204,100 -0.11(-0.92%)
Sep 06, 2006 12.30 12.43 12.02 12.02 152,700 -0.37(-2.99%)
Sep 05, 2006 12.20 12.39 12.15 12.39 373,100 +0.16(+1.31%)
Sep 01, 2006 12.48 12.50 12.15 12.23 319,500 -0.15(-1.21%)
Aug 31, 2006 12.49 12.54 12.38 12.38 339,300 -0.05(-0.40%)
Aug 30, 2006 12.50 12.68 12.32 12.43 327,600 -0.22(-1.74%)
Aug 29, 2006 12.21 12.65 12.21 12.65 517,800 +0.44(+3.60%)
Aug 28, 2006 12.03 12.30 12.03 12.21 355,400 +0.09(+0.74%)
Aug 25, 2006 12.09 12.29 12.09 12.12 335,100 -0.04(-0.33%)
Aug 24, 2006 12.16 12.24 11.81 12.16 369,300 +0.03(+0.25%)
Aug 23, 2006 12.66 12.72 11.86 12.13 511,100 -0.49(-3.88%)
Aug 22, 2006 12.50 12.65 12.44 12.62 271,100 +0.12(+0.96%)
Aug 21, 2006 13.00 13.00 12.44 12.50 266,600 -0.56(-4.29%)
Aug 18, 2006 13.20 13.22 12.88 13.06 372,800 +0.03(+0.23%)
Aug 17, 2006 12.69 13.03 12.66 13.03 452,100 +0.27(+2.12%)
Aug 16, 2006 12.52 12.78 12.37 12.76 305,800 +0.30(+2.41%)
Aug 15, 2006 12.30 12.47 12.06 12.46 269,900 +0.40(+3.32%)
Aug 14, 2006 12.37 12.37 11.51 12.06 242,700 -0.18(-1.47%)
Aug 11, 2006 12.19 12.37 12.13 12.24 463,700 -0.04(-0.33%)
Aug 10, 2006 12.12 12.56 11.93 12.28 355,300 +0.12(+0.99%)
Aug 09, 2006 12.46 12.49 12.10 12.16 509,500 -0.20(-1.62%)
Aug 08, 2006 12.88 12.88 12.30 12.36 613,500 -0.43(-3.36%)
Aug 07, 2006 12.91 12.91 12.55 12.79 497,400 -0.18(-1.39%)
Aug 04, 2006 13.00 13.14 12.60 12.97 823,800 +0.14(+1.09%)
Aug 03, 2006 11.85 12.95 11.79 12.83 1,325,100 +0.81(+6.74%)
Aug 02, 2006 11.53 12.14 11.53 12.02 1,064,100 +0.53(+4.61%)
Aug 01, 2006 11.60 12.32 11.10 11.49 2,736,000 -1.07(-8.52%)
Jul 31, 2006 12.50 12.71 12.34 12.56 662,000 +0.04(+0.32%)
Jul 28, 2006 12.50 12.94 12.50 12.52 634,100 +0.17(+1.38%)
Jul 27, 2006 12.94 13.00 12.31 12.35 424,100 -0.49(-3.82%)
Jul 26, 2006 13.25 13.25 12.76 12.84 1,008,300 -0.41(-3.09%)
Jul 25, 2006 12.98 13.31 12.82 13.25 469,700 +0.25(+1.92%)
Jul 24, 2006 13.25 13.35 12.75 13.00 545,000 -0.12(-0.91%)
Jul 21, 2006 12.90 13.22 12.37 13.12 557,600 +0.11(+0.85%)
Jul 20, 2006 13.58 13.85 12.86 13.01 484,400 -0.52(-3.84%)
Jul 19, 2006 12.89 13.58 12.89 13.53 362,200 +0.62(+4.80%)
Jul 18, 2006 13.23 13.33 12.65 12.91 361,200 -0.22(-1.68%)
Jul 17, 2006 12.90 13.31 12.76 13.13 452,100 +0.06(+0.46%)
Jul 14, 2006 13.67 13.77 12.96 13.07 646,900 -0.64(-4.67%)
Jul 13, 2006 14.10 14.10 13.47 13.71 662,700 -0.55(-3.86%)
Jul 12, 2006 14.59 14.63 14.12 14.26 739,000 -0.39(-2.66%)
Jul 11, 2006 14.65 14.75 14.45 14.65 204,000 -0.06(-0.41%)
Jul 10, 2006 14.90 15.13 14.61 14.71 164,600 -0.14(-0.94%)
Jul 07, 2006 14.87 15.06 14.76 14.85 300,300 -0.15(-1.00%)
Jul 06, 2006 15.22 15.27 14.91 15.00 419,900 -0.22(-1.45%)
Jul 05, 2006 15.56 15.56 15.15 15.22 209,500 -0.44(-2.81%)
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.