Nautilus Group (NY: NLS )

17.45 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 18.64 18.83 18.50 18.52 396,500 -0.02(-0.11%)
Jul 29, 2004 18.25 18.66 18.19 18.54 287,800 +0.08(+0.43%)
Jul 28, 2004 18.80 18.80 18.05 18.46 569,100 -0.35(-1.86%)
Jul 27, 2004 18.20 18.85 18.15 18.81 804,900 +0.69(+3.81%)
Jul 26, 2004 18.35 18.67 17.80 18.12 381,600 -0.29(-1.58%)
Jul 23, 2004 18.60 18.84 18.00 18.41 639,000 +0.61(+3.43%)
Jul 22, 2004 18.18 18.30 17.39 17.80 1,107,900 -0.60(-3.26%)
Jul 21, 2004 18.75 18.75 18.15 18.40 621,400 -0.38(-2.02%)
Jul 20, 2004 18.10 18.81 17.92 18.78 496,500 +0.68(+3.76%)
Jul 19, 2004 18.08 18.20 17.71 18.10 380,800 +0.03(+0.17%)
Jul 16, 2004 18.61 18.74 18.07 18.07 306,500 -0.54(-2.90%)
Jul 15, 2004 18.27 18.65 18.14 18.61 388,900 +0.44(+2.42%)
Jul 14, 2004 18.42 18.61 18.17 18.17 223,900 -0.22(-1.20%)
Jul 13, 2004 18.33 18.54 18.29 18.39 248,800 +0.07(+0.38%)
Jul 12, 2004 18.78 18.78 18.22 18.32 245,000 -0.33(-1.77%)
Jul 09, 2004 18.60 19.13 18.60 18.65 589,800 +0.55(+3.04%)
Jul 08, 2004 18.90 18.90 18.07 18.10 420,500 -0.70(-3.72%)
Jul 07, 2004 18.60 19.03 18.52 18.80 318,300 +0.30(+1.62%)
Jul 06, 2004 18.90 18.97 18.35 18.50 316,300 -0.20(-1.07%)
Jul 02, 2004 19.16 19.30 18.65 18.70 456,800 -0.31(-1.63%)
Jul 01, 2004 19.71 19.73 18.82 19.01 576,300 -0.50(-2.56%)
Jun 30, 2004 19.38 19.57 19.18 19.51 649,500 +0.13(+0.67%)
Jun 29, 2004 19.45 19.61 19.24 19.38 503,300 -0.27(-1.37%)
Jun 28, 2004 18.80 19.82 18.60 19.65 739,500 +0.90(+4.80%)
Jun 25, 2004 18.84 18.90 18.50 18.75 468,700 +0.26(+1.41%)
Jun 24, 2004 18.25 18.82 18.19 18.49 573,700 +0.29(+1.59%)
Jun 23, 2004 18.52 19.39 17.97 18.20 2,453,500 +0.80(+4.60%)
Jun 22, 2004 16.52 17.82 16.40 17.40 1,183,400 +0.84(+5.07%)
Jun 21, 2004 16.15 16.57 15.95 16.56 526,800 +0.41(+2.54%)
Jun 18, 2004 15.96 16.25 15.82 16.15 316,100 +0.19(+1.19%)
Jun 17, 2004 15.65 15.96 15.35 15.96 158,400 +0.48(+3.10%)
Jun 16, 2004 15.71 15.72 15.36 15.48 106,200 -0.33(-2.09%)
Jun 15, 2004 15.65 15.90 15.61 15.81 161,000 +0.23(+1.48%)
Jun 14, 2004 15.75 15.75 15.53 15.58 146,900 -0.27(-1.70%)
Jun 10, 2004 15.88 15.98 15.74 15.85 313,200 -0.07(-0.44%)
Jun 09, 2004 16.18 16.18 15.88 15.92 427,400 -0.06(-0.38%)
Jun 08, 2004 15.96 16.05 15.76 15.98 136,400 +0.02(+0.13%)
Jun 07, 2004 15.66 16.05 15.45 15.96 282,500 +0.30(+1.92%)
Jun 04, 2004 15.15 15.66 15.10 15.66 215,000 +0.46(+3.03%)
Jun 03, 2004 15.35 15.42 15.14 15.20 224,400 -0.30(-1.94%)
Jun 02, 2004 15.35 15.59 15.35 15.50 88,100 +0.10(+0.65%)
Jun 01, 2004 15.00 15.48 14.75 15.40 277,700 +0.33(+2.19%)
May 28, 2004 15.32 15.33 15.07 15.07 138,100 -0.30(-1.95%)
May 27, 2004 15.42 15.49 14.60 15.37 141,300 -0.05(-0.32%)
May 26, 2004 15.31 15.48 15.24 15.42 102,900 +0.01(+0.06%)
May 25, 2004 15.10 15.50 14.90 15.41 432,600 +0.45(+3.01%)
May 24, 2004 15.00 15.00 14.82 14.96 481,500 +0.01(+0.07%)
May 21, 2004 14.90 15.00 14.66 14.95 177,500 +0.15(+1.01%)
May 20, 2004 14.60 14.90 14.35 14.80 280,100 +0.10(+0.68%)
May 19, 2004 14.90 15.05 14.60 14.70 478,800 -0.30(-2.00%)
May 18, 2004 14.48 15.00 14.46 15.00 500,300 +0.50(+3.45%)
May 17, 2004 14.50 14.59 14.20 14.50 626,000 -0.10(-0.68%)
May 14, 2004 14.70 14.97 14.50 14.60 438,700 -0.11(-0.75%)
May 13, 2004 14.75 15.05 14.71 14.71 607,700 -0.44(-2.90%)
May 12, 2004 15.40 15.48 15.08 15.15 899,800 -0.30(-1.94%)
May 11, 2004 15.67 15.80 15.35 15.45 414,500 -0.23(-1.47%)
May 10, 2004 15.85 15.91 15.61 15.68 665,900 -0.44(-2.73%)
May 07, 2004 16.21 16.35 15.95 16.12 818,900 -0.10(-0.62%)
May 06, 2004 16.55 16.55 16.20 16.22 418,200 -0.23(-1.40%)
May 05, 2004 16.35 16.68 16.31 16.45 435,500 +0.09(+0.55%)
May 04, 2004 16.40 16.40 16.17 16.36 325,600 -0.10(-0.61%)
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.