Nautilus Group (NY: NLS )

4.950 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 13.75 14.70 13.73 14.18 1,534,700 +0.81(+6.06%)
Jan 29, 2004 13.97 15.00 13.11 13.37 2,744,500 -2.46(-15.54%)
Jan 28, 2004 16.60 16.72 15.67 15.83 536,800 -0.82(-4.92%)
Jan 27, 2004 16.73 16.74 16.52 16.65 642,900 -0.20(-1.19%)
Jan 26, 2004 16.70 17.10 16.51 16.85 695,800 -0.10(-0.59%)
Jan 23, 2004 17.15 17.15 16.69 16.95 440,500 +0.10(+0.59%)
Jan 22, 2004 17.00 17.15 16.35 16.85 722,300 -0.23(-1.35%)
Jan 21, 2004 15.80 17.30 15.70 17.08 1,815,700 +1.27(+8.03%)
Jan 20, 2004 15.40 15.83 15.36 15.81 631,300 +0.41(+2.66%)
Jan 16, 2004 14.96 15.49 14.87 15.40 902,100 +0.67(+4.55%)
Jan 15, 2004 14.30 14.94 14.28 14.73 1,700,100 +1.14(+8.39%)
Jan 14, 2004 13.65 13.71 13.35 13.59 484,200 -0.06(-0.44%)
Jan 13, 2004 13.65 13.65 13.29 13.65 381,600 +0.10(+0.74%)
Jan 12, 2004 13.57 13.68 13.40 13.55 509,600 -0.02(-0.15%)
Jan 09, 2004 14.02 14.09 13.57 13.57 416,500 -0.49(-3.49%)
Jan 08, 2004 13.10 14.06 13.10 14.06 1,314,700 +0.31(+2.25%)
Jan 07, 2004 14.06 14.06 13.69 13.75 314,700 -0.30(-2.14%)
Jan 06, 2004 14.45 14.45 14.05 14.05 169,400 -0.43(-2.97%)
Jan 05, 2004 14.14 14.48 14.10 14.48 268,500 +0.38(+2.70%)
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.