Nautilus Group (NY: NLS )

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 13.00 13.00 12.85 12.99 344,600 +0.01(+0.08%)
May 29, 2003 12.80 13.00 12.80 12.98 300,300 +0.28(+2.20%)
May 28, 2003 12.95 13.10 12.65 12.70 589,600 -0.07(-0.55%)
May 27, 2003 12.65 12.90 12.56 12.77 304,000 +0.03(+0.24%)
May 23, 2003 12.69 12.78 12.40 12.74 284,800 +0.00(+0.00%)
May 22, 2003 12.94 13.00 12.50 12.74 523,800 -0.15(-1.16%)
May 21, 2003 13.40 13.40 12.86 12.89 446,600 -0.71(-5.22%)
May 20, 2003 13.75 13.80 13.50 13.60 288,000 -0.15(-1.09%)
May 19, 2003 13.71 13.85 13.70 13.75 215,500 -0.10(-0.72%)
May 16, 2003 13.75 13.89 13.70 13.85 308,000 +0.00(+0.00%)
May 15, 2003 14.03 14.03 13.80 13.85 240,900 -0.13(-0.93%)
May 14, 2003 14.02 14.19 13.96 13.98 342,800 -0.12(-0.85%)
May 13, 2003 13.88 14.20 13.66 14.10 356,800 +0.23(+1.66%)
May 12, 2003 13.99 13.99 13.72 13.87 380,700 -0.09(-0.64%)
May 09, 2003 13.77 13.96 13.32 13.96 392,900 +0.56(+4.18%)
May 08, 2003 13.27 13.40 13.10 13.40 162,000 -0.07(-0.52%)
May 07, 2003 13.02 13.52 13.00 13.47 322,400 +0.35(+2.67%)
May 06, 2003 13.20 13.38 13.00 13.12 248,600 -0.03(-0.23%)
May 05, 2003 13.30 13.50 12.99 13.15 320,100 -0.15(-1.13%)
May 02, 2003 13.05 13.37 13.00 13.30 279,400 +0.28(+2.15%)
May 01, 2003 13.01 13.50 12.50 13.02 665,300 +0.32(+2.52%)
Apr 30, 2003 12.70 12.75 12.40 12.70 202,500 +0.00(+0.00%)
Apr 29, 2003 12.41 12.70 12.15 12.70 313,600 +0.29(+2.34%)
Apr 28, 2003 11.86 12.41 11.65 12.41 309,700 +0.55(+4.64%)
Apr 25, 2003 12.35 12.35 11.85 11.86 293,400 -0.53(-4.28%)
Apr 24, 2003 12.57 12.57 12.20 12.39 320,100 -0.23(-1.82%)
Apr 23, 2003 12.99 13.00 12.46 12.62 485,400 -0.31(-2.40%)
Apr 22, 2003 12.71 13.15 12.47 12.93 471,800 +0.22(+1.73%)
Apr 21, 2003 12.37 12.71 12.20 12.71 538,400 +0.35(+2.83%)
Apr 17, 2003 12.05 12.42 11.95 12.36 510,300 +0.45(+3.78%)
Apr 16, 2003 11.80 12.05 11.65 11.91 467,200 +0.22(+1.88%)
Apr 15, 2003 11.59 11.70 11.20 11.69 698,000 +0.14(+1.21%)
Apr 14, 2003 10.96 11.55 10.95 11.55 689,200 +0.59(+5.38%)
Apr 11, 2003 10.92 11.01 10.86 10.96 347,400 +0.05(+0.46%)
Apr 10, 2003 10.85 11.00 10.75 10.91 366,600 +0.17(+1.58%)
Apr 09, 2003 11.05 11.25 10.70 10.74 1,025,700 -0.45(-4.02%)
Apr 08, 2003 10.50 11.51 10.50 11.19 4,387,500 -4.12(-26.91%)
Apr 04, 2003 15.40 15.50 15.26 15.31 424,200 -0.09(-0.58%)
Apr 03, 2003 15.60 15.65 15.03 15.40 684,400 +0.11(+0.72%)
Apr 02, 2003 14.90 15.31 14.68 15.29 789,400 +0.59(+4.01%)
Apr 01, 2003 14.50 14.75 14.22 14.70 586,600 +0.44(+3.09%)
Mar 31, 2003 14.02 14.33 13.86 14.26 1,045,000 +0.22(+1.57%)
Mar 28, 2003 14.47 14.75 14.02 14.04 613,600 -0.33(-2.30%)
Mar 27, 2003 14.90 14.91 14.33 14.37 678,600 -0.63(-4.20%)
Mar 26, 2003 15.20 15.20 14.84 15.00 424,400 -0.17(-1.12%)
Mar 25, 2003 14.90 15.38 14.90 15.17 377,800 +0.21(+1.40%)
Mar 24, 2003 15.40 15.40 14.92 14.96 426,700 -0.62(-3.98%)
Mar 21, 2003 15.45 15.68 15.30 15.58 410,400 +0.36(+2.37%)
Mar 20, 2003 15.09 15.40 14.83 15.22 268,200 +0.03(+0.20%)
Mar 19, 2003 15.19 15.19 14.76 15.19 2,395,300 +0.14(+0.93%)
Mar 18, 2003 15.40 15.45 14.85 15.05 997,400 +0.57(+3.94%)
Mar 17, 2003 13.50 14.49 13.50 14.48 374,100 +0.98(+7.26%)
Mar 14, 2003 13.79 13.90 13.41 13.50 341,700 -0.23(-1.68%)
Mar 13, 2003 13.49 13.74 13.35 13.73 386,100 +0.47(+3.54%)
Mar 12, 2003 13.24 13.30 12.75 13.26 249,200 +0.22(+1.69%)
Mar 11, 2003 13.50 13.79 12.92 13.04 390,100 -0.52(-3.83%)
Mar 10, 2003 13.85 13.86 13.51 13.56 136,400 -0.33(-2.38%)
Mar 07, 2003 14.21 14.21 13.65 13.89 352,100 -0.31(-2.18%)
Mar 06, 2003 14.54 14.54 14.07 14.20 269,100 -0.44(-3.01%)
Mar 05, 2003 14.64 14.80 14.36 14.64 262,500 +0.00(+0.00%)
Mar 04, 2003 14.72 14.85 14.56 14.64 110,600 -0.13(-0.88%)
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.