Nautilus Group (NY: NLS )

16.91 USD -0.41 (-2.37%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 11.45 11.75 11.35 11.70 247,000 +0.24(+2.09%)
Aug 28, 2003 11.45 11.50 11.26 11.46 173,500 +0.01(+0.09%)
Aug 27, 2003 11.45 11.49 11.25 11.45 228,000 -0.01(-0.09%)
Aug 26, 2003 11.23 11.46 11.16 11.46 126,300 +0.18(+1.60%)
Aug 25, 2003 11.47 11.50 11.15 11.28 168,500 -0.29(-2.51%)
Aug 22, 2003 11.76 11.89 11.42 11.57 212,000 -0.19(-1.62%)
Aug 21, 2003 11.43 11.76 11.38 11.76 303,000 +0.30(+2.62%)
Aug 20, 2003 11.47 11.47 11.20 11.46 208,300 -0.01(-0.09%)
Aug 19, 2003 11.34 11.48 11.18 11.47 203,700 +0.21(+1.87%)
Aug 18, 2003 11.06 11.30 10.99 11.26 166,800 +0.20(+1.81%)
Aug 15, 2003 11.10 11.15 10.92 11.06 145,300 -0.12(-1.07%)
Aug 14, 2003 11.25 11.30 11.01 11.18 137,300 -0.13(-1.15%)
Aug 13, 2003 11.35 11.35 11.10 11.31 141,500 +0.01(+0.09%)
Aug 12, 2003 10.99 11.30 10.92 11.30 211,600 +0.34(+3.10%)
Aug 11, 2003 10.88 10.99 10.73 10.96 257,900 +0.01(+0.09%)
Aug 08, 2003 11.22 11.22 10.89 10.95 219,700 -0.18(-1.62%)
Aug 07, 2003 11.13 11.16 10.88 11.13 264,900 -0.10(-0.89%)
Aug 06, 2003 11.09 11.35 11.09 11.23 143,800 +0.04(+0.36%)
Aug 05, 2003 11.50 11.60 11.15 11.19 234,100 -0.24(-2.10%)
Aug 04, 2003 11.55 11.60 11.35 11.43 190,200 -0.12(-1.04%)
Aug 01, 2003 11.94 11.94 11.51 11.55 244,900 -0.36(-3.02%)
Jul 31, 2003 11.77 11.94 11.36 11.91 732,300 +0.24(+2.06%)
Jul 30, 2003 11.84 11.84 11.56 11.67 263,500 -0.09(-0.77%)
Jul 29, 2003 11.70 12.00 11.61 11.76 410,600 +0.16(+1.38%)
Jul 28, 2003 11.25 11.62 11.13 11.60 318,200 +0.35(+3.11%)
Jul 25, 2003 11.35 11.45 10.88 11.25 414,200 -0.15(-1.32%)
Jul 24, 2003 11.60 11.90 11.30 11.40 504,200 -0.20(-1.72%)
Jul 23, 2003 11.30 11.69 11.30 11.60 692,100 +0.31(+2.75%)
Jul 22, 2003 11.05 11.34 10.80 11.29 535,300 +0.27(+2.45%)
Jul 21, 2003 10.93 11.02 10.52 11.02 652,000 +0.09(+0.82%)
Jul 18, 2003 10.08 10.95 10.00 10.93 1,151,300 +0.75(+7.37%)
Jul 17, 2003 10.36 10.39 10.03 10.18 467,100 -0.22(-2.12%)
Jul 16, 2003 10.37 10.54 10.21 10.40 577,800 +0.01(+0.10%)
Jul 15, 2003 10.26 10.55 10.20 10.39 620,900 -0.04(-0.38%)
Jul 14, 2003 10.82 10.84 10.33 10.43 885,400 -0.21(-1.97%)
Jul 11, 2003 10.59 10.77 10.45 10.64 843,600 +0.09(+0.85%)
Jul 10, 2003 10.80 11.40 10.40 10.55 4,286,500 -2.49(-19.10%)
Jul 09, 2003 12.65 13.04 12.45 13.04 611,900 +0.43(+3.41%)
Jul 08, 2003 12.42 12.80 12.30 12.61 368,000 +0.19(+1.53%)
Jul 07, 2003 12.35 12.46 12.15 12.42 382,000 +0.32(+2.64%)
Jul 03, 2003 12.40 12.46 11.96 12.10 374,900 -0.55(-4.35%)
Jul 02, 2003 12.10 12.65 12.10 12.65 484,800 +0.50(+4.12%)
Jul 01, 2003 12.45 12.45 12.03 12.15 296,600 -0.25(-2.02%)
Jun 30, 2003 12.60 12.70 12.05 12.40 659,100 +0.00(+0.00%)
Jun 27, 2003 12.67 12.89 12.31 12.40 446,100 -0.37(-2.90%)
Jun 26, 2003 12.35 12.94 12.35 12.77 908,500 +0.59(+4.84%)
Jun 25, 2003 11.98 12.40 11.95 12.18 454,000 +0.30(+2.53%)
Jun 24, 2003 11.81 12.00 11.80 11.88 239,400 +0.23(+1.97%)
Jun 23, 2003 12.25 12.26 11.57 11.65 316,400 -0.58(-4.74%)
Jun 20, 2003 12.38 12.42 12.23 12.23 537,800 -0.14(-1.13%)
Jun 19, 2003 12.26 12.69 12.20 12.37 817,300 +0.36(+3.00%)
Jun 18, 2003 11.56 12.09 11.50 12.01 424,700 +0.55(+4.80%)
Jun 17, 2003 11.50 11.51 11.25 11.46 379,200 -0.04(-0.35%)
Jun 16, 2003 11.40 11.61 11.39 11.50 330,600 +0.14(+1.23%)
Jun 13, 2003 11.66 11.75 11.35 11.36 402,400 -0.30(-2.57%)
Jun 12, 2003 11.99 12.09 11.66 11.66 318,400 -0.34(-2.83%)
Jun 11, 2003 12.10 12.10 11.76 12.00 361,500 -0.02(-0.17%)
Jun 10, 2003 12.03 12.19 11.91 12.02 519,600 -0.01(-0.08%)
Jun 09, 2003 12.40 12.45 12.00 12.03 341,000 -0.37(-2.98%)
Jun 06, 2003 12.74 12.78 12.40 12.40 406,300 -0.24(-1.90%)
Jun 05, 2003 12.54 12.78 12.52 12.64 477,000 +0.01(+0.08%)
Jun 04, 2003 12.89 12.94 12.59 12.63 323,000 -0.22(-1.71%)
Jun 03, 2003 12.98 13.05 12.75 12.85 309,200 -0.10(-0.77%)
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.