Financial News

Nautilus Group (NY: NLS )

10.67 USD +0.05 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 10.65 10.79 10.56 10.67 850,549 +0.05(+0.47%)
Sep 16, 2021 10.53 10.71 10.46 10.62 636,085 +0.01(+0.09%)
Sep 15, 2021 10.52 10.62 10.21 10.61 926,072 +0.17(+1.63%)
Sep 14, 2021 10.67 10.67 10.31 10.44 528,640 -0.24(-2.25%)
Sep 13, 2021 10.88 10.88 10.54 10.68 817,131 -0.11(-1.02%)
Sep 10, 2021 10.77 10.98 10.67 10.79 730,602 +0.05(+0.47%)
Sep 09, 2021 10.32 10.86 10.30 10.74 667,651 +0.40(+3.87%)
Sep 08, 2021 10.69 10.71 10.21 10.34 1,096,243 -0.39(-3.63%)
Sep 07, 2021 11.18 11.18 10.72 10.73 932,719 -0.28(-2.54%)
Sep 03, 2021 11.12 11.28 10.77 11.01 1,019,048 -0.13(-1.17%)
Sep 02, 2021 11.42 11.85 11.11 11.14 993,258 -0.06(-0.54%)
Sep 01, 2021 11.51 11.51 11.05 11.20 1,008,672 -0.20(-1.75%)
Aug 31, 2021 11.72 11.76 11.33 11.40 954,824 -0.37(-3.14%)
Aug 30, 2021 11.68 11.80 11.37 11.77 891,426 +0.12(+1.03%)
Aug 27, 2021 11.87 11.98 11.29 11.65 1,335,845 -0.48(-3.96%)
Aug 26, 2021 12.24 12.54 12.08 12.13 511,780 -0.27(-2.18%)
Aug 25, 2021 12.34 12.64 12.17 12.40 833,114 +0.05(+0.40%)
Aug 24, 2021 11.45 12.45 11.40 12.35 1,748,037 +0.95(+8.33%)
Aug 23, 2021 11.87 12.03 11.33 11.40 953,797 -0.37(-3.14%)
Aug 20, 2021 11.45 11.85 11.41 11.77 613,788 +0.16(+1.38%)
Aug 19, 2021 11.76 11.97 11.47 11.61 792,214 -0.30(-2.52%)
Aug 18, 2021 12.09 12.30 11.82 11.91 626,701 -0.14(-1.16%)
Aug 17, 2021 11.96 12.27 11.80 12.05 856,279 -0.07(-0.58%)
Aug 16, 2021 12.29 12.45 11.86 12.12 914,447 -0.23(-1.86%)
Aug 13, 2021 13.26 13.34 12.28 12.35 1,290,291 -1.00(-7.49%)
Aug 12, 2021 13.73 14.05 13.32 13.35 865,906 -0.28(-2.05%)
Aug 11, 2021 13.61 13.70 13.03 13.63 1,219,219 +0.07(+0.52%)
Aug 10, 2021 12.61 13.63 11.90 13.56 5,289,639 -0.77(-5.37%)
Aug 09, 2021 14.21 14.60 13.82 14.33 1,600,364 +0.14(+0.99%)
Aug 06, 2021 14.48 14.81 14.14 14.19 387,024 -0.28(-1.94%)
Aug 05, 2021 13.97 15.21 13.83 14.47 1,611,290 +0.34(+2.41%)
Aug 04, 2021 14.29 14.49 13.92 14.13 756,226 -0.29(-2.01%)
Aug 03, 2021 14.56 14.56 14.10 14.42 677,945 -0.14(-0.96%)
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