Financial News

Nautilus Group (NY: NLS )

7.380 USD +0.270 (+3.80%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 3.200 3.220 2.870 3.180 480,100 -0.05(-1.55%)
Jan 30, 2020 3.490 3.521 3.120 3.230 716,918 -0.30(-8.50%)
Jan 29, 2020 3.600 3.670 3.485 3.530 382,938 -0.01(-0.28%)
Jan 28, 2020 3.450 3.600 3.420 3.540 184,512 +0.09(+2.61%)
Jan 27, 2020 3.430 3.730 3.300 3.450 709,491 -0.02(-0.58%)
Jan 24, 2020 3.610 3.840 3.440 3.470 706,000 -0.12(-3.34%)
Jan 23, 2020 3.990 4.012 3.590 3.590 670,879 -0.34(-8.65%)
Jan 22, 2020 3.500 4.160 3.460 3.930 1,585,073 +0.41(+11.65%)
Jan 21, 2020 3.490 3.650 3.100 3.520 1,191,693 -0.01(-0.28%)
Jan 17, 2020 3.410 3.670 3.410 3.530 544,100 -0.03(-0.84%)
Jan 16, 2020 3.790 3.900 3.340 3.560 1,536,537 -0.23(-6.07%)
Jan 15, 2020 3.700 3.980 3.650 3.790 979,767 +0.07(+1.88%)
Jan 14, 2020 3.470 3.830 3.300 3.720 2,006,633 +0.33(+9.73%)
Jan 13, 2020 3.400 3.660 3.040 3.390 2,909,788 +0.17(+5.28%)
Jan 10, 2020 2.710 3.250 2.610 3.220 2,767,300 +0.40(+14.18%)
Jan 09, 2020 2.180 2.880 2.130 2.820 3,765,446 +0.64(+29.36%)
Jan 08, 2020 2.160 2.240 2.020 2.180 1,143,458 +0.04(+1.87%)
Jan 07, 2020 1.900 2.170 1.900 2.140 1,081,816 +0.24(+12.63%)
Jan 06, 2020 1.770 1.930 1.750 1.900 583,104 +0.12(+6.74%)
Jan 03, 2020 1.850 1.850 1.730 1.780 282,600 -0.03(-1.66%)
Jan 02, 2020 1.800 1.827 1.750 1.810 334,021 +0.06(+3.43%)
Dec 31, 2019 1.670 1.800 1.660 1.750 484,000 +0.07(+4.17%)
Dec 30, 2019 1.690 1.719 1.650 1.680 216,440 +0.01(+0.60%)
Dec 27, 2019 1.650 1.700 1.630 1.670 281,700 +0.00(+0.00%)
Dec 26, 2019 1.750 1.775 1.670 1.670 349,696 -0.10(-5.65%)
Dec 24, 2019 1.770 1.820 1.760 1.770 129,500 -0.01(-0.56%)
Dec 23, 2019 1.730 1.840 1.710 1.780 386,145 +0.04(+2.30%)
Dec 20, 2019 1.830 1.830 1.730 1.740 344,500 -0.08(-4.40%)
Dec 19, 2019 1.900 1.909 1.790 1.820 409,059 -0.08(-4.21%)
Dec 18, 2019 1.700 1.950 1.680 1.900 1,240,285 +0.23(+13.77%)
Dec 17, 2019 1.670 1.690 1.580 1.670 693,022 +0.00(+0.00%)
Dec 16, 2019 1.760 1.770 1.610 1.670 596,842 -0.08(-4.57%)
Dec 13, 2019 1.820 1.900 1.710 1.750 584,300 -0.11(-5.91%)
Dec 12, 2019 1.940 2.030 1.825 1.860 568,626 -0.12(-6.06%)
Dec 11, 2019 1.930 2.050 1.780 1.980 988,388 +0.05(+2.59%)
Dec 10, 2019 1.780 1.940 1.770 1.930 1,041,980 +0.16(+9.04%)
Dec 09, 2019 1.730 1.800 1.700 1.770 324,489 +0.05(+2.91%)
Dec 06, 2019 1.860 1.860 1.640 1.720 437,300 -0.08(-4.44%)
Dec 05, 2019 1.640 1.860 1.590 1.800 1,205,093 +0.19(+11.80%)
Dec 04, 2019 1.400 1.680 1.390 1.610 1,468,355 +0.18(+12.59%)
Dec 03, 2019 1.360 1.440 1.320 1.430 689,360 +0.07(+5.15%)
Dec 02, 2019 1.460 1.460 1.330 1.360 747,238 -0.08(-5.56%)
Nov 29, 2019 1.520 1.520 1.390 1.440 428,800 +0.08(+5.88%)
Nov 27, 2019 1.390 1.420 1.310 1.360 395,800 -0.01(-0.73%)
Nov 26, 2019 1.450 1.457 1.360 1.370 285,643 -0.07(-4.86%)
Nov 25, 2019 1.430 1.450 1.420 1.440 137,040 +0.01(+0.70%)
Nov 22, 2019 1.390 1.430 1.350 1.430 424,100 +0.03(+2.14%)
Nov 21, 2019 1.450 1.470 1.370 1.400 364,572 -0.05(-3.45%)
Nov 20, 2019 1.450 1.520 1.420 1.450 272,781 -0.02(-1.36%)
Nov 19, 2019 1.460 1.510 1.420 1.470 267,001 +0.01(+0.68%)
Nov 18, 2019 1.490 1.500 1.425 1.460 298,259 -0.01(-0.68%)
Nov 15, 2019 1.500 1.595 1.405 1.470 380,300 -0.05(-3.29%)
Nov 14, 2019 1.500 1.540 1.500 1.520 238,284 -0.01(-0.65%)
Nov 13, 2019 1.550 1.600 1.500 1.530 264,900 -0.05(-3.16%)
Nov 12, 2019 1.590 1.650 1.450 1.580 512,195 +0.01(+0.64%)
Nov 11, 2019 1.460 1.620 1.400 1.570 660,061 +0.10(+6.80%)
Nov 08, 2019 1.520 1.520 1.340 1.470 1,442,600 -0.18(-10.91%)
Nov 07, 2019 1.690 1.790 1.630 1.650 422,667 -0.02(-1.20%)
Nov 06, 2019 1.690 1.720 1.640 1.670 266,485 -0.01(-0.60%)
Nov 05, 2019 1.700 1.740 1.650 1.680 437,992 -0.03(-1.75%)
Nov 04, 2019 1.700 1.770 1.690 1.710 269,849 +0.01(+0.59%)
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