Nautilus Group (NY: NLS )

16.17 USD -1.28 (-7.34%)
Official Closing Price Updated: 4:10 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 22.30 22.30 19.45 19.50 2,661,500 -2.80(-12.56%)
Sep 27, 2002 27.30 27.30 22.25 22.30 3,386,900 -5.70(-20.36%)
Sep 26, 2002 27.52 28.00 27.00 28.00 595,400 +0.52(+1.89%)
Sep 25, 2002 27.70 27.75 27.00 27.48 689,300 +0.28(+1.03%)
Sep 24, 2002 26.99 27.20 26.35 27.20 550,700 +0.00(+0.00%)
Sep 23, 2002 27.50 27.50 26.52 27.20 690,900 -0.50(-1.81%)
Sep 20, 2002 29.15 29.20 27.25 27.70 862,800 -1.36(-4.68%)
Sep 19, 2002 29.90 29.90 29.02 29.06 669,700 -1.09(-3.62%)
Sep 18, 2002 30.33 30.53 29.75 30.15 473,600 -0.39(-1.28%)
Sep 17, 2002 29.75 30.88 29.75 30.54 596,800 +1.17(+3.98%)
Sep 16, 2002 30.00 30.05 29.15 29.37 381,100 -0.58(-1.94%)
Sep 13, 2002 29.60 30.03 29.32 29.95 367,100 +0.20(+0.67%)
Sep 12, 2002 30.50 30.50 29.33 29.75 737,400 -0.75(-2.46%)
Sep 11, 2002 30.45 30.79 30.11 30.50 363,100 +0.39(+1.30%)
Sep 10, 2002 30.20 30.30 29.34 30.11 633,500 -0.04(-0.13%)
Sep 09, 2002 29.85 30.15 29.03 30.15 413,800 +0.21(+0.70%)
Sep 06, 2002 29.55 30.13 29.55 29.94 281,400 +0.44(+1.49%)
Sep 05, 2002 30.05 30.05 29.11 29.50 319,200 -0.85(-2.80%)
Sep 04, 2002 30.32 30.44 29.22 30.35 377,000 +0.04(+0.13%)
Sep 03, 2002 31.10 31.24 30.26 30.31 438,100 -1.40(-4.42%)
Aug 30, 2002 31.35 32.18 30.85 31.71 334,900 +0.45(+1.44%)
Aug 29, 2002 30.01 31.26 29.56 31.26 290,000 +0.66(+2.16%)
Aug 28, 2002 31.75 31.80 29.80 30.60 620,000 -1.89(-5.82%)
Aug 27, 2002 34.50 34.59 32.32 32.49 421,000 -1.56(-4.58%)
Aug 26, 2002 33.70 34.45 33.40 34.05 586,600 +1.01(+3.06%)
Aug 23, 2002 33.15 34.30 33.00 33.04 503,600 -0.11(-0.33%)
Aug 22, 2002 31.30 33.38 31.30 33.15 752,100 +1.65(+5.24%)
Aug 21, 2002 31.26 31.70 31.10 31.50 246,300 +0.49(+1.58%)
Aug 20, 2002 31.15 31.49 30.85 31.01 331,800 -0.29(-0.93%)
Aug 16, 2002 30.95 31.50 30.55 31.30 316,100 +0.35(+1.13%)
Aug 15, 2002 30.50 31.31 30.49 30.95 397,000 +0.75(+2.48%)
Aug 14, 2002 29.90 30.35 29.35 30.20 315,800 +0.50(+1.68%)
Aug 13, 2002 29.31 30.25 29.16 29.70 224,600 +0.40(+1.37%)
Aug 12, 2002 29.45 29.89 28.40 29.30 100,000 +2.07(+7.60%)
Aug 07, 2002 27.50 28.00 26.41 27.23 412,800 -0.07(-0.26%)
Aug 06, 2002 26.44 27.90 26.44 27.30 505,700 +1.11(+4.24%)
Aug 05, 2002 26.50 26.85 26.00 26.19 335,100 -0.31(-1.17%)
Aug 02, 2002 29.01 29.03 26.50 26.50 533,600 -2.68(-9.18%)
Aug 01, 2002 29.86 30.70 29.06 29.18 491,200 -0.68(-2.28%)
Jul 31, 2002 30.95 31.60 29.75 29.86 858,800 -1.20(-3.86%)
Jul 30, 2002 30.20 31.24 30.01 31.06 809,300 +1.23(+4.12%)
Jul 29, 2002 28.10 30.38 28.05 29.83 790,700 +2.58(+9.47%)
Jul 26, 2002 27.00 27.36 26.66 27.25 473,800 +0.70(+2.64%)
Jul 25, 2002 26.35 27.34 25.70 26.55 863,900 +0.35(+1.34%)
Jul 24, 2002 22.80 26.50 22.73 26.20 1,029,300 +1.95(+8.04%)
Jul 23, 2002 25.00 25.04 23.40 24.25 815,200 -0.30(-1.22%)
Jul 22, 2002 24.45 25.20 24.40 24.55 1,158,600 -0.11(-0.45%)
Jul 19, 2002 25.50 26.18 24.50 24.66 1,483,100 -3.35(-11.96%)
Jul 17, 2002 30.25 30.40 27.80 28.01 1,786,200 -0.80(-2.78%)
Jul 12, 2002 28.85 29.40 28.50 28.81 514,000 +0.31(+1.09%)
Jul 11, 2002 29.00 29.23 27.86 28.50 635,900 -0.44(-1.52%)
Jul 10, 2002 29.45 29.70 28.80 28.94 602,300 -0.26(-0.89%)
Jul 09, 2002 30.03 30.60 29.75 29.20 948,100 -0.83(-2.76%)
Jul 08, 2002 28.92 30.03 28.92 30.03 684,000 +1.11(+3.84%)
Jul 05, 2002 27.85 29.00 27.78 28.92 219,200 +1.42(+5.16%)
Jul 04, 2002 27.25 28.42 26.20 27.50 1,003,500 +0.00(+0.00%)
Jul 03, 2002 27.25 28.42 26.20 27.50 1,003,500 +0.25(+0.92%)
Jul 02, 2002 28.60 29.15 26.99 27.25 933,700 -1.50(-5.22%)
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.