Nautilus Group (NY: NLS )

7.320 USD +0.080 (+1.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 15.95 16.49 15.90 16.35 1,924,600 +1.07(+7.00%)
Jan 30, 2006 15.12 15.28 14.75 15.28 810,200 +0.13(+0.86%)
Jan 27, 2006 15.12 15.28 15.06 15.15 622,800 -0.04(-0.26%)
Jan 26, 2006 15.02 15.36 15.00 15.19 712,200 +0.19(+1.27%)
Jan 25, 2006 15.00 15.20 14.85 15.00 713,200 -0.05(-0.33%)
Jan 24, 2006 14.97 15.07 14.70 15.05 1,121,400 +0.10(+0.67%)
Jan 23, 2006 15.10 15.35 14.92 14.95 1,731,900 -0.04(-0.27%)
Jan 20, 2006 14.80 15.20 14.50 14.99 2,670,200 +0.64(+4.46%)
Jan 19, 2006 14.00 14.48 13.64 14.35 3,618,200 +0.44(+3.16%)
Jan 18, 2006 14.10 14.30 13.51 13.91 11,586,100 -4.62(-24.93%)
Jan 17, 2006 18.80 19.15 18.36 18.53 1,123,700 -0.72(-3.74%)
Jan 13, 2006 19.81 20.00 19.15 19.25 484,800 -0.45(-2.28%)
Jan 12, 2006 19.66 21.21 19.50 19.70 1,652,700 +0.04(+0.20%)
Jan 11, 2006 19.72 19.74 19.35 19.66 438,200 +0.04(+0.20%)
Jan 10, 2006 19.30 19.72 19.15 19.62 410,000 +0.22(+1.13%)
Jan 09, 2006 18.90 19.53 18.80 19.40 616,600 +0.51(+2.70%)
Jan 06, 2006 18.99 19.26 18.55 18.89 710,100 +0.04(+0.21%)
Jan 05, 2006 18.75 18.93 18.32 18.85 768,800 +0.08(+0.43%)
Jan 04, 2006 18.08 18.85 18.00 18.77 846,300 +0.62(+3.42%)
Jan 03, 2006 18.72 18.80 17.85 18.15 1,093,300 -0.51(-2.73%)
Dec 30, 2005 19.00 19.00 18.65 18.66 275,400 -0.43(-2.25%)
Dec 29, 2005 18.99 19.14 18.75 19.09 324,400 +0.20(+1.06%)
Dec 28, 2005 18.81 19.05 18.77 18.89 224,100 +0.19(+1.02%)
Dec 27, 2005 19.18 19.22 18.68 18.70 483,800 -0.52(-2.71%)
Dec 23, 2005 19.17 19.25 19.00 19.22 170,600 +0.05(+0.26%)
Dec 22, 2005 19.12 19.23 18.88 19.17 342,200 +0.15(+0.79%)
Dec 21, 2005 19.39 19.39 18.81 19.02 478,900 -0.28(-1.45%)
Dec 20, 2005 19.40 19.72 19.25 19.30 565,900 +0.03(+0.16%)
Dec 19, 2005 19.91 19.91 19.26 19.27 513,800 -0.66(-3.31%)
Dec 16, 2005 19.90 19.96 19.68 19.93 721,900 +0.10(+0.50%)
Dec 15, 2005 20.30 20.35 19.75 19.83 1,029,400 -0.45(-2.22%)
Dec 14, 2005 18.79 20.50 18.79 20.28 1,348,700 +1.43(+7.59%)
Dec 13, 2005 18.43 18.98 18.30 18.85 541,600 +0.40(+2.17%)
Dec 12, 2005 18.82 18.91 18.25 18.45 841,000 -0.36(-1.91%)
Dec 09, 2005 18.35 18.82 18.05 18.81 627,800 +0.53(+2.90%)
Dec 08, 2005 18.37 18.39 17.91 18.28 620,200 -0.09(-0.49%)
Dec 07, 2005 18.51 19.00 18.35 18.37 791,300 -0.14(-0.76%)
Dec 06, 2005 19.11 19.20 18.41 18.51 744,400 -0.46(-2.42%)
Dec 05, 2005 19.30 19.45 18.80 18.97 851,800 -0.31(-1.61%)
Dec 02, 2005 18.57 19.50 18.53 19.28 1,691,300 +0.65(+3.49%)
Dec 01, 2005 18.00 18.68 17.82 18.63 1,223,800 +0.93(+5.25%)
Nov 30, 2005 17.16 17.71 16.89 17.70 773,000 +0.71(+4.18%)
Nov 29, 2005 17.48 17.52 16.95 16.99 406,400 -0.36(-2.07%)
Nov 28, 2005 18.00 18.04 17.22 17.35 556,300 -0.61(-3.40%)
Nov 25, 2005 18.10 18.33 17.68 17.96 192,200 -0.15(-0.83%)
Nov 23, 2005 17.25 18.17 17.19 18.11 868,700 +0.79(+4.56%)
Nov 22, 2005 17.33 17.70 17.10 17.32 730,300 -0.01(-0.06%)
Nov 21, 2005 17.02 17.44 17.00 17.33 704,500 +0.34(+2.00%)
Nov 18, 2005 16.98 17.14 16.80 16.99 521,200 +0.15(+0.89%)
Nov 17, 2005 16.95 17.00 16.77 16.84 676,700 +0.01(+0.06%)
Nov 16, 2005 17.10 17.19 16.70 16.83 784,600 -0.38(-2.21%)
Nov 15, 2005 17.44 17.48 17.05 17.21 418,900 -0.20(-1.15%)
Nov 14, 2005 17.78 17.80 17.34 17.41 720,300 -0.22(-1.25%)
Nov 11, 2005 17.75 17.87 17.50 17.63 311,200 -0.08(-0.45%)
Nov 10, 2005 17.74 17.99 17.43 17.71 565,700 -0.03(-0.17%)
Nov 09, 2005 17.66 17.88 17.38 17.74 445,500 +0.08(+0.45%)
Nov 08, 2005 17.90 18.00 17.58 17.66 486,600 -0.08(-0.45%)
Nov 07, 2005 17.85 17.98 17.61 17.74 436,700 +0.00(+0.00%)
Nov 04, 2005 17.40 17.79 17.20 17.74 543,600 +0.41(+2.37%)
Nov 03, 2005 17.80 18.29 17.27 17.33 1,884,100 -0.97(-5.30%)
Nov 02, 2005 18.20 18.84 18.02 18.30 705,500 +0.19(+1.05%)
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.