Nautilus Group (NY: NLS )

6.800 USD +0.330 (+5.10%)
Streaming Delayed Price Updated: 1:32 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 20.21 20.32 19.62 19.65 758,800 -0.56(-2.77%)
Oct 28, 2004 19.70 20.21 19.27 20.21 1,214,200 +0.81(+4.18%)
Oct 27, 2004 22.70 22.70 19.25 19.40 3,581,900 -3.97(-16.99%)
Oct 26, 2004 23.46 23.60 23.05 23.37 379,100 -0.09(-0.38%)
Oct 25, 2004 23.15 23.69 23.10 23.46 354,500 +0.31(+1.34%)
Oct 22, 2004 23.11 23.85 22.75 23.15 374,100 -0.01(-0.04%)
Oct 21, 2004 22.94 23.24 22.79 23.16 159,700 +0.22(+0.96%)
Oct 20, 2004 22.95 23.10 22.70 22.94 187,300 -0.10(-0.43%)
Oct 19, 2004 23.28 23.54 23.03 23.04 309,800 -0.23(-0.99%)
Oct 18, 2004 22.90 23.58 22.72 23.27 283,600 +0.31(+1.35%)
Oct 15, 2004 22.25 23.11 22.25 22.96 442,900 +0.76(+3.42%)
Oct 14, 2004 22.40 22.42 21.60 22.20 575,800 -0.04(-0.18%)
Oct 13, 2004 23.06 23.06 22.23 22.24 322,400 -0.81(-3.51%)
Oct 12, 2004 23.20 23.20 22.63 23.05 407,300 -0.21(-0.90%)
Oct 11, 2004 24.23 24.28 23.25 23.26 527,400 -1.15(-4.71%)
Oct 08, 2004 24.35 24.63 24.27 24.41 434,600 -0.06(-0.25%)
Oct 07, 2004 24.23 24.60 23.95 24.47 371,000 +0.29(+1.20%)
Oct 06, 2004 24.00 24.19 23.92 24.18 209,500 +0.22(+0.92%)
Oct 05, 2004 24.06 24.08 23.85 23.96 424,800 -0.04(-0.17%)
Oct 04, 2004 23.18 24.28 23.17 24.00 587,400 +0.95(+4.12%)
Oct 01, 2004 22.72 23.13 22.70 23.05 280,700 +0.46(+2.04%)
Sep 30, 2004 22.85 22.95 22.59 22.59 318,100 -0.16(-0.70%)
Sep 29, 2004 22.75 22.95 22.62 22.75 199,300 -0.08(-0.35%)
Sep 28, 2004 23.05 23.06 22.51 22.83 356,200 -0.27(-1.17%)
Sep 27, 2004 22.77 23.16 22.55 23.10 387,900 +0.23(+1.01%)
Sep 24, 2004 22.59 23.01 22.56 22.87 192,600 +0.29(+1.28%)
Sep 23, 2004 22.52 22.71 22.27 22.58 285,800 +0.06(+0.27%)
Sep 22, 2004 22.84 22.90 22.51 22.52 188,100 -0.32(-1.40%)
Sep 21, 2004 22.74 23.00 22.72 22.84 392,400 +0.20(+0.88%)
Sep 20, 2004 22.57 22.95 22.40 22.64 332,100 -0.06(-0.26%)
Sep 17, 2004 22.80 22.86 22.50 22.70 619,900 +0.11(+0.49%)
Sep 16, 2004 21.62 23.22 21.62 22.59 874,500 +0.79(+3.62%)
Sep 15, 2004 21.47 21.95 21.30 21.80 607,800 +0.30(+1.40%)
Sep 14, 2004 22.10 22.10 21.38 21.50 778,200 -0.55(-2.49%)
Sep 13, 2004 22.02 22.19 21.97 22.05 373,400 +0.10(+0.46%)
Sep 10, 2004 21.89 22.14 21.76 21.95 533,300 +0.07(+0.32%)
Sep 09, 2004 21.70 21.88 21.60 21.88 331,300 +0.17(+0.78%)
Sep 08, 2004 21.40 21.95 21.40 21.71 454,200 +0.00(+0.00%)
Sep 07, 2004 21.30 22.14 21.25 21.71 1,139,300 +1.45(+7.16%)
Sep 03, 2004 20.26 20.51 20.15 20.26 407,500 +0.00(+0.00%)
Sep 02, 2004 20.02 20.47 19.92 20.26 750,000 +0.24(+1.20%)
Sep 01, 2004 19.50 20.08 19.35 20.02 487,500 +0.53(+2.72%)
Aug 31, 2004 19.40 19.62 19.32 19.49 179,800 +0.13(+0.67%)
Aug 30, 2004 19.72 19.72 19.30 19.36 155,600 -0.29(-1.48%)
Aug 27, 2004 19.51 20.08 19.50 19.65 490,700 +0.15(+0.77%)
Aug 26, 2004 19.13 19.56 18.90 19.50 305,200 +0.37(+1.93%)
Aug 25, 2004 18.75 19.13 18.68 19.13 208,100 +0.50(+2.68%)
Aug 24, 2004 18.67 18.90 18.33 18.63 215,900 -0.09(-0.48%)
Aug 23, 2004 18.86 18.95 18.60 18.72 199,700 -0.07(-0.37%)
Aug 20, 2004 18.90 18.90 18.43 18.79 407,500 +0.04(+0.21%)
Aug 19, 2004 18.69 18.93 18.54 18.75 370,700 -0.04(-0.21%)
Aug 18, 2004 18.56 18.87 18.30 18.79 392,300 +0.13(+0.70%)
Aug 17, 2004 18.10 18.75 18.08 18.66 316,300 +0.67(+3.72%)
Aug 16, 2004 17.50 18.05 17.50 17.99 336,000 +0.52(+2.98%)
Aug 13, 2004 17.65 18.06 17.43 17.47 248,000 -0.23(-1.30%)
Aug 12, 2004 17.85 17.90 17.55 17.70 234,900 -0.29(-1.61%)
Aug 11, 2004 17.98 18.15 17.51 17.99 400,400 +0.02(+0.11%)
Aug 10, 2004 16.90 18.15 16.85 17.97 631,700 +1.02(+6.02%)
Aug 09, 2004 17.56 17.66 16.85 16.95 772,800 -0.56(-3.20%)
Aug 06, 2004 18.45 18.46 17.00 17.51 673,800 -1.04(-5.61%)
Aug 05, 2004 19.00 19.18 18.52 18.55 532,000 -0.45(-2.37%)
Aug 04, 2004 18.75 19.10 18.62 19.00 276,100 +0.45(+2.43%)
Aug 03, 2004 19.49 19.49 18.29 18.55 386,500 -0.95(-4.87%)
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.