Nautilus Group (NY: NLS )

5.610 USD +0.090 (+1.63%)
Streaming Delayed Price Updated: 11:24 AM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 15.50 15.83 15.15 15.75 199,800 +0.20(+1.29%)
Mar 30, 2004 15.38 15.69 15.10 15.55 325,500 +0.17(+1.11%)
Mar 29, 2004 15.29 15.59 15.25 15.38 277,400 +0.19(+1.25%)
Mar 26, 2004 15.65 15.68 14.97 15.19 296,500 -0.39(-2.50%)
Mar 25, 2004 15.40 15.61 15.32 15.58 285,600 +0.26(+1.70%)
Mar 24, 2004 15.75 15.75 15.27 15.32 235,500 -0.21(-1.35%)
Mar 23, 2004 15.10 15.80 15.10 15.53 575,500 +0.46(+3.05%)
Mar 22, 2004 15.68 15.68 14.95 15.07 324,800 -0.63(-4.01%)
Mar 19, 2004 15.80 15.80 15.60 15.70 141,700 -0.10(-0.63%)
Mar 18, 2004 15.81 15.91 15.50 15.80 232,500 -0.01(-0.06%)
Mar 17, 2004 15.55 15.92 15.55 15.81 219,500 +0.17(+1.09%)
Mar 16, 2004 15.80 16.00 15.52 15.64 294,000 -0.21(-1.32%)
Mar 15, 2004 16.28 16.28 15.60 15.85 467,300 -0.43(-2.64%)
Mar 12, 2004 15.70 16.29 15.63 16.28 210,400 +0.53(+3.37%)
Mar 11, 2004 15.80 15.90 15.51 15.75 364,200 -0.08(-0.51%)
Mar 10, 2004 16.10 16.12 15.80 15.83 440,000 -0.27(-1.68%)
Mar 09, 2004 16.05 16.38 16.00 16.10 289,800 +0.13(+0.81%)
Mar 08, 2004 16.25 16.57 15.92 15.97 571,700 -0.32(-1.96%)
Mar 05, 2004 16.49 16.53 16.09 16.29 158,200 -0.09(-0.55%)
Mar 04, 2004 16.35 16.45 16.00 16.38 446,900 +0.03(+0.18%)
Mar 03, 2004 16.35 16.40 16.00 16.35 270,400 +0.20(+1.24%)
Mar 02, 2004 16.40 16.60 16.12 16.15 510,900 -0.37(-2.24%)
Mar 01, 2004 16.35 16.69 16.30 16.52 560,500 +0.18(+1.10%)
Feb 27, 2004 16.30 16.35 16.11 16.34 660,300 -0.01(-0.06%)
Feb 26, 2004 16.15 16.35 15.97 16.35 520,600 +0.06(+0.37%)
Feb 25, 2004 15.88 16.30 15.71 16.29 623,600 +0.42(+2.65%)
Feb 24, 2004 15.54 15.92 15.54 15.87 693,600 +0.35(+2.26%)
Feb 23, 2004 15.60 15.75 15.40 15.52 444,200 +0.30(+1.97%)
Feb 20, 2004 15.40 15.50 15.10 15.22 260,200 -0.18(-1.17%)
Feb 19, 2004 16.00 16.09 15.28 15.40 484,100 -0.43(-2.72%)
Feb 18, 2004 15.20 16.30 15.01 15.83 793,400 +0.93(+6.24%)
Feb 17, 2004 15.10 15.50 14.70 14.90 810,800 +0.50(+3.47%)
Feb 13, 2004 14.63 14.77 14.35 14.40 367,300 -0.33(-2.24%)
Feb 12, 2004 14.85 14.85 14.48 14.73 291,400 +0.04(+0.27%)
Feb 11, 2004 14.45 14.79 14.43 14.69 443,900 +0.19(+1.31%)
Feb 10, 2004 14.59 14.59 14.38 14.50 171,800 +0.01(+0.07%)
Feb 09, 2004 14.71 14.71 14.36 14.49 283,000 +0.00(+0.00%)
Feb 06, 2004 14.26 14.50 14.22 14.49 247,000 +0.18(+1.26%)
Feb 05, 2004 14.30 14.60 14.22 14.31 643,900 +0.06(+0.42%)
Feb 04, 2004 14.25 14.44 14.10 14.25 400,300 -0.20(-1.38%)
Feb 03, 2004 14.27 14.50 14.20 14.45 458,500 +0.18(+1.26%)
Feb 02, 2004 14.51 14.70 14.13 14.27 565,300 +0.09(+0.63%)
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%)
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.