Nautilus Group (NY: NLS )

7.320 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 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%)
Jan 02, 2004 14.40 14.48 14.01 14.10 219,600 +0.05(+0.36%)
Dec 31, 2003 14.19 14.33 14.05 14.05 209,700 -0.04(-0.28%)
Dec 30, 2003 14.19 14.30 14.01 14.09 155,600 -0.17(-1.19%)
Dec 29, 2003 13.78 14.39 13.76 14.26 270,300 +0.47(+3.41%)
Dec 26, 2003 13.70 13.85 13.70 13.79 75,300 +0.10(+0.73%)
Dec 24, 2003 13.75 13.81 13.62 13.69 57,500 -0.16(-1.16%)
Dec 23, 2003 13.84 13.97 13.73 13.85 169,000 +0.08(+0.58%)
Dec 22, 2003 13.61 13.85 13.53 13.77 139,000 +0.26(+1.92%)
Dec 19, 2003 13.67 13.75 13.45 13.51 281,300 -0.15(-1.10%)
Dec 18, 2003 13.15 13.73 13.09 13.66 158,300 +0.41(+3.09%)
Dec 17, 2003 13.18 13.25 12.80 13.25 183,000 +0.10(+0.76%)
Dec 16, 2003 13.25 13.36 13.05 13.15 132,300 -0.12(-0.90%)
Dec 15, 2003 13.68 13.80 13.25 13.27 354,700 -0.22(-1.63%)
Dec 12, 2003 13.15 13.49 13.01 13.49 262,700 +0.36(+2.74%)
Dec 11, 2003 12.65 13.15 12.61 13.13 244,000 +0.38(+2.98%)
Dec 10, 2003 12.80 12.91 12.56 12.75 276,600 -0.26(-2.00%)
Dec 09, 2003 13.30 13.30 13.00 13.01 297,600 -0.20(-1.51%)
Dec 08, 2003 13.20 13.35 13.11 13.21 128,800 +0.01(+0.08%)
Dec 05, 2003 13.50 13.56 13.17 13.20 117,900 -0.33(-2.44%)
Dec 04, 2003 13.74 13.91 13.30 13.53 270,500 -0.18(-1.31%)
Dec 03, 2003 13.95 13.99 13.55 13.71 331,100 -0.17(-1.22%)
Dec 02, 2003 14.25 14.25 13.80 13.88 286,900 -0.31(-2.18%)
Dec 01, 2003 14.33 14.33 14.15 14.19 255,900 -0.04(-0.28%)
Nov 28, 2003 14.14 14.23 14.07 14.23 44,700 +0.10(+0.71%)
Nov 26, 2003 14.40 14.48 13.88 14.13 292,000 -0.23(-1.60%)
Nov 25, 2003 13.75 14.41 13.75 14.36 290,200 +0.31(+2.21%)
Nov 24, 2003 13.64 14.05 13.62 14.05 183,800 +0.45(+3.31%)
Nov 21, 2003 13.75 13.75 13.45 13.60 253,900 -0.05(-0.37%)
Nov 20, 2003 13.55 13.55 13.46 13.65 400,800 +0.07(+0.52%)
Nov 19, 2003 13.70 13.90 13.58 13.58 381,900 -0.09(-0.66%)
Nov 18, 2003 14.12 14.40 13.50 13.67 563,600 -0.55(-3.87%)
Nov 17, 2003 14.11 14.35 14.10 14.22 285,700 -0.16(-1.11%)
Nov 14, 2003 14.68 14.99 14.35 14.38 316,000 -0.30(-2.04%)
Nov 13, 2003 14.80 14.90 14.30 14.68 298,800 +0.00(+0.00%)
Nov 12, 2003 14.55 14.75 14.45 14.68 555,000 +0.25(+1.73%)
Nov 11, 2003 14.42 14.52 14.30 14.43 252,200 -0.09(-0.62%)
Nov 10, 2003 14.96 14.96 14.36 14.52 383,100 -0.38(-2.55%)
Nov 07, 2003 14.87 15.00 14.76 14.90 531,600 +0.10(+0.68%)
Nov 06, 2003 15.10 15.10 14.83 14.80 353,900 -0.30(-1.99%)
Nov 05, 2003 15.52 15.33 15.45 15.10 570,700 -0.36(-2.33%)
Nov 04, 2003 15.52 15.90 15.45 15.46 370,371 -0.40(-2.52%)
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.