Financial News

Nautilus Group (NY: NLS )

1.750 -0.070 (-3.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 7.490 7.660 7.160 7.300 626,236 -0.21(-2.80%)
Mar 27, 2013 7.280 7.550 7.220 7.510 584,312 +0.17(+2.32%)
Mar 26, 2013 7.310 7.385 7.230 7.340 410,062 +0.11(+1.52%)
Mar 25, 2013 7.250 7.490 7.210 7.230 608,614 +0.09(+1.26%)
Mar 22, 2013 7.250 7.490 7.140 7.140 648,106 -0.29(-3.90%)
Mar 21, 2013 7.170 7.470 7.100 7.430 695,352 +0.31(+4.35%)
Mar 20, 2013 6.840 7.200 6.795 7.120 641,458 +0.32(+4.71%)
Mar 19, 2013 6.730 6.940 6.630 6.800 478,566 +0.05(+0.74%)
Mar 18, 2013 6.410 6.810 6.390 6.750 408,158 +0.24(+3.69%)
Mar 15, 2013 6.690 6.880 6.460 6.510 624,237 -0.17(-2.54%)
Mar 14, 2013 6.420 6.816 6.410 6.680 463,954 +0.25(+3.89%)
Mar 13, 2013 6.690 6.720 6.050 6.430 1,051,766 -0.56(-8.01%)
Mar 12, 2013 7.390 7.399 6.900 6.990 741,843 -0.38(-5.16%)
Mar 11, 2013 7.260 7.450 7.190 7.370 562,610 +0.13(+1.80%)
Mar 08, 2013 7.190 7.430 7.100 7.240 738,375 +0.16(+2.26%)
Mar 07, 2013 6.880 7.280 6.850 7.080 573,251 +0.18(+2.61%)
Mar 06, 2013 6.710 7.100 6.700 6.900 930,374 +0.21(+3.14%)
Mar 05, 2013 5.950 6.920 5.950 6.690 1,427,604 +0.73(+12.25%)
Mar 04, 2013 5.780 6.000 5.780 5.960 621,050 +0.18(+3.11%)
Mar 01, 2013 5.720 5.880 5.700 5.780 370,855 +0.06(+1.05%)
Feb 28, 2013 5.806 5.900 5.720 5.720 256,947 -0.18(-3.05%)
Feb 27, 2013 5.710 5.990 5.700 5.900 312,916 +0.14(+2.43%)
Feb 26, 2013 6.090 6.090 5.550 5.760 531,304 -0.26(-4.32%)
Feb 25, 2013 6.080 6.140 6.000 6.020 314,670 +0.00(+0.00%)
Feb 22, 2013 5.880 6.080 5.860 6.020 343,594 +0.20(+3.44%)
Feb 21, 2013 5.910 5.910 5.100 5.820 905,366 -0.24(-3.96%)
Feb 20, 2013 6.120 6.200 6.030 6.060 383,198 -0.06(-0.98%)
Feb 19, 2013 6.010 6.130 5.960 6.120 447,113 +0.06(+0.99%)
Feb 15, 2013 6.090 6.130 5.950 6.060 221,392 -0.03(-0.49%)
Feb 14, 2013 6.060 6.200 5.980 6.090 307,015 +0.04(+0.66%)
Feb 13, 2013 6.010 6.138 6.010 6.050 204,071 +0.03(+0.50%)
Feb 12, 2013 6.120 6.170 5.960 6.020 286,361 -0.09(-1.47%)
Feb 11, 2013 6.030 6.110 5.798 6.110 525,586 +0.11(+1.83%)
Feb 08, 2013 6.100 6.140 5.900 6.000 422,899 -0.06(-0.99%)
Feb 07, 2013 5.850 6.080 5.760 6.060 683,599 +0.25(+4.30%)
Feb 06, 2013 5.620 5.845 5.450 5.810 470,674 +0.43(+7.99%)
Feb 04, 2013 5.540 5.600 5.330 5.380 384,037 -0.16(-2.89%)
Feb 01, 2013 5.430 5.560 5.300 5.540 403,051 +0.13(+2.40%)
Jan 31, 2013 5.400 5.410 5.250 5.410 237,697 +0.03(+0.56%)
Jan 30, 2013 5.480 5.490 5.300 5.380 405,022 -0.04(-0.74%)
Jan 29, 2013 5.390 5.490 5.290 5.420 360,750 -0.01(-0.18%)
Jan 28, 2013 5.380 5.500 5.280 5.430 705,057 +0.15(+2.84%)
Jan 25, 2013 5.030 5.290 4.860 5.280 542,594 +0.20(+3.94%)
Jan 24, 2013 5.320 5.350 4.760 5.080 676,304 -0.19(-3.61%)
Jan 23, 2013 5.280 5.430 5.162 5.270 493,611 +0.05(+0.96%)
Jan 22, 2013 5.020 5.240 5.000 5.220 706,620 +0.27(+5.45%)
Jan 18, 2013 4.650 4.980 4.650 4.950 493,918 +0.34(+7.38%)
Jan 17, 2013 4.650 4.860 4.500 4.610 850,756 +0.41(+9.76%)
Jan 16, 2013 4.200 4.300 4.130 4.200 166,351 +0.00(+0.00%)
Jan 15, 2013 4.100 4.330 4.050 4.200 345,663 +0.10(+2.44%)
Jan 14, 2013 3.940 4.150 3.890 4.100 199,621 +0.18(+4.59%)
Jan 11, 2013 3.980 3.980 3.850 3.920 90,742 -0.01(-0.25%)
Jan 10, 2013 3.840 4.180 3.780 3.930 328,680 +0.08(+2.08%)
Jan 09, 2013 3.870 3.885 3.820 3.850 99,645 +0.03(+0.79%)
Jan 08, 2013 3.950 3.990 3.800 3.820 100,615 -0.09(-2.30%)
Jan 07, 2013 3.860 3.950 3.830 3.910 133,689 +0.06(+1.56%)
Jan 04, 2013 3.800 3.850 3.760 3.850 91,593 +0.08(+2.12%)
Jan 03, 2013 3.690 3.820 3.614 3.770 145,527 +0.04(+1.07%)
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