Nautilus Group (NY: NLS )

16.91 USD -0.41 (-2.37%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2002 31.00 31.00 28.69 28.75 524,600 -1.85(-6.05%)
Jun 28, 2002 30.60 30.90 30.25 30.60 906,900 +0.35(+1.16%)
Jun 27, 2002 29.50 30.25 28.60 30.25 747,500 +2.00(+7.08%)
Jun 26, 2002 27.50 28.45 26.70 28.25 1,114,600 -0.45(-1.57%)
Jun 25, 2002 30.12 30.93 28.42 28.70 610,100 -1.80(-5.90%)
Jun 21, 2002 31.91 32.28 30.50 30.50 754,200 -1.40(-4.39%)
Jun 20, 2002 32.90 32.99 31.85 31.90 347,100 -1.15(-3.48%)
Jun 19, 2002 32.05 33.19 31.80 33.05 765,700 +0.75(+2.32%)
Jun 18, 2002 33.20 33.28 32.12 32.30 765,400 -0.98(-2.94%)
Jun 17, 2002 31.00 34.17 31.00 33.28 926,800 +2.15(+6.91%)
Jun 14, 2002 31.90 31.90 30.75 31.13 1,272,900 -2.33(-6.96%)
Jun 12, 2002 34.25 35.00 33.26 33.46 632,800 -0.74(-2.16%)
Jun 11, 2002 34.60 35.60 34.20 34.20 1,188,700 +0.21(+0.62%)
Jun 10, 2002 34.10 34.20 33.35 33.99 533,500 -0.06(-0.18%)
Jun 07, 2002 33.60 34.40 33.30 34.05 590,400 -0.05(-0.15%)
Jun 06, 2002 35.18 35.21 34.10 34.10 600,100 -0.83(-2.38%)
Jun 05, 2002 33.00 34.93 33.00 34.93 881,500 -1.62(-4.43%)
May 31, 2002 37.30 37.75 36.55 36.55 1,003,900 -3.23(-8.12%)
May 28, 2002 41.10 41.39 39.75 39.78 382,300 -0.12(-0.30%)
May 27, 2002 39.51 40.65 39.46 39.90 352,200 +0.00(+0.00%)
May 24, 2002 39.51 40.65 39.46 39.90 352,200 +0.39(+0.99%)
May 23, 2002 38.85 40.40 38.20 39.51 439,200 +0.90(+2.33%)
May 22, 2002 39.25 39.94 37.85 38.61 837,200 -0.95(-2.40%)
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.