Financial News

Nautilus Group (NY: NLS )

9.740 USD +0.140 (+1.46%)
Streaming Delayed Price Updated: 11:58 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 2.260 2.490 2.260 2.440 231,568 +0.15(+6.55%)
Jan 28, 2011 2.400 2.430 2.250 2.290 142,534 -0.13(-5.37%)
Jan 27, 2011 2.580 2.580 2.400 2.420 103,270 -0.11(-4.35%)
Jan 26, 2011 2.510 2.630 2.500 2.530 162,718 +0.05(+2.02%)
Jan 25, 2011 2.300 2.570 2.290 2.480 219,280 +0.18(+7.83%)
Jan 24, 2011 2.240 2.330 2.240 2.300 79,385 +0.01(+0.44%)
Jan 21, 2011 2.270 2.350 2.250 2.290 138,382 -0.02(-0.87%)
Jan 20, 2011 2.410 2.440 2.160 2.310 396,136 -0.21(-8.33%)
Jan 19, 2011 2.720 2.760 2.430 2.520 296,575 -0.19(-7.01%)
Jan 18, 2011 2.800 2.800 2.690 2.710 193,161 -0.10(-3.56%)
Jan 14, 2011 2.690 2.810 2.630 2.810 275,376 +0.12(+4.46%)
Jan 13, 2011 2.590 2.691 2.520 2.690 238,333 +0.08(+3.07%)
Jan 12, 2011 2.480 2.876 2.410 2.610 684,122 +0.17(+6.97%)
Jan 11, 2011 2.300 2.490 2.260 2.440 249,814 +0.20(+8.93%)
Jan 10, 2011 2.170 2.250 2.170 2.240 126,120 +0.08(+3.70%)
Jan 07, 2011 2.150 2.240 2.120 2.160 236,496 -0.03(-1.37%)
Jan 06, 2011 2.290 2.370 2.160 2.190 216,841 -0.13(-5.60%)
Jan 05, 2011 1.920 2.340 1.920 2.320 588,694 +0.44(+23.40%)
Jan 04, 2011 1.930 1.980 1.850 1.880 116,743 -0.05(-2.59%)
Jan 03, 2011 1.810 1.990 1.810 1.930 225,679 +0.15(+8.43%)
Dec 31, 2010 1.780 1.840 1.730 1.780 52,907 +0.01(+0.56%)
Dec 30, 2010 1.780 1.790 1.730 1.770 52,326 +0.00(+0.00%)
Dec 29, 2010 1.770 1.818 1.740 1.770 56,634 -0.02(-1.12%)
Dec 28, 2010 1.860 1.860 1.751 1.790 93,081 -0.09(-4.79%)
Dec 27, 2010 1.940 1.950 1.880 1.880 175,971 -0.04(-2.08%)
Dec 23, 2010 1.830 1.960 1.830 1.920 148,107 +0.06(+3.23%)
Dec 22, 2010 1.740 1.900 1.738 1.860 239,814 +0.04(+2.20%)
Dec 21, 2010 1.840 2.090 1.820 1.820 804,952 +0.01(+0.55%)
Dec 20, 2010 1.600 1.830 1.600 1.810 571,850 +0.22(+13.84%)
Dec 17, 2010 1.540 1.590 1.490 1.590 265,916 +0.06(+3.92%)
Dec 16, 2010 1.450 1.630 1.440 1.530 171,153 +0.06(+4.08%)
Dec 15, 2010 1.430 1.540 1.430 1.470 175,862 +0.01(+0.68%)
Dec 14, 2010 1.540 1.580 1.450 1.460 197,099 -0.10(-6.41%)
Dec 13, 2010 1.500 1.580 1.500 1.560 188,846 +0.06(+4.00%)
Dec 10, 2010 1.500 1.550 1.500 1.500 98,767 -0.01(-0.66%)
Dec 09, 2010 1.540 1.540 1.470 1.510 96,033 -0.03(-1.95%)
Dec 08, 2010 1.530 1.600 1.492 1.540 119,527 +0.05(+3.36%)
Dec 07, 2010 1.430 1.650 1.430 1.490 231,604 +0.01(+0.68%)
Dec 06, 2010 1.470 1.490 1.420 1.480 210,831 +0.03(+2.07%)
Dec 03, 2010 1.410 1.486 1.400 1.450 145,917 -0.04(-2.68%)
Dec 02, 2010 1.420 1.490 1.370 1.490 101,580 +0.08(+5.67%)
Dec 01, 2010 1.470 1.500 1.390 1.410 130,315 -0.04(-2.76%)
Nov 30, 2010 1.490 1.500 1.420 1.450 122,092 -0.08(-5.23%)
Nov 29, 2010 1.530 1.550 1.480 1.530 90,579 +0.01(+0.66%)
Nov 26, 2010 1.470 1.530 1.470 1.520 17,258 +0.04(+2.70%)
Nov 24, 2010 1.540 1.480 1.480 1.480 116,668 -0.04(-2.63%)
Nov 23, 2010 1.500 1.550 1.460 1.520 161,270 -0.04(-2.56%)
Nov 22, 2010 1.520 1.630 1.410 1.560 2,831,079 +0.01(+0.65%)
Nov 19, 2010 1.680 1.680 1.520 1.550 171,500 -0.14(-8.28%)
Nov 18, 2010 1.650 1.720 1.640 1.690 137,408 +0.02(+1.20%)
Nov 17, 2010 1.760 1.760 1.670 1.670 230,004 -0.08(-4.57%)
Nov 16, 2010 1.750 1.810 1.620 1.750 443,721 -0.08(-4.37%)
Nov 15, 2010 1.810 1.850 1.730 1.830 92,652 +0.11(+6.40%)
Nov 12, 2010 1.750 1.770 1.660 1.720 118,782 -0.06(-3.37%)
Nov 11, 2010 1.790 1.860 1.690 1.780 155,896 -0.02(-1.11%)
Nov 10, 2010 1.600 1.840 1.600 1.800 359,686 +0.20(+12.50%)
Nov 09, 2010 1.570 1.600 1.500 1.600 100,090 +0.05(+3.23%)
Nov 08, 2010 1.530 1.550 1.430 1.550 80,566 +0.03(+1.97%)
Nov 05, 2010 1.520 1.530 1.480 1.520 65,601 -0.01(-0.65%)
Nov 04, 2010 1.490 1.530 1.380 1.530 132,277 +0.05(+3.38%)
Nov 03, 2010 1.530 1.530 1.450 1.480 117,394 -0.05(-3.27%)
Nov 02, 2010 1.550 1.560 1.470 1.530 138,408 +0.00(+0.00%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback