Financial News

Nautilus Group (NY: NLS )

7.320 USD +0.080 (+1.10%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 9.320 9.660 9.280 9.630 808,609 +0.35(+3.77%)
Mar 28, 2014 9.090 9.390 9.060 9.280 204,480 +0.23(+2.54%)
Mar 27, 2014 9.000 9.350 8.960 9.050 171,871 +0.03(+0.33%)
Mar 26, 2014 9.240 9.350 9.020 9.020 239,811 -0.12(-1.31%)
Mar 25, 2014 8.980 9.220 8.900 9.140 256,554 +0.26(+2.93%)
Mar 24, 2014 9.310 9.340 8.650 8.880 195,120 -0.38(-4.10%)
Mar 21, 2014 8.990 9.580 8.956 9.260 434,604 +0.35(+3.93%)
Mar 20, 2014 8.530 8.970 8.510 8.910 152,345 +0.38(+4.45%)
Mar 19, 2014 8.490 8.560 8.410 8.530 154,925 +0.05(+0.59%)
Mar 18, 2014 8.470 8.610 8.391 8.480 250,809 +0.01(+0.12%)
Mar 17, 2014 8.610 8.710 8.340 8.470 152,435 -0.15(-1.74%)
Mar 14, 2014 8.470 8.640 8.470 8.620 65,166 +0.10(+1.17%)
Mar 13, 2014 8.660 8.750 8.440 8.520 149,303 -0.08(-0.93%)
Mar 12, 2014 8.460 8.620 8.420 8.600 121,382 +0.11(+1.30%)
Mar 11, 2014 8.660 8.840 8.470 8.490 211,402 -0.20(-2.30%)
Mar 10, 2014 9.010 9.140 8.670 8.690 184,593 -0.35(-3.87%)
Mar 07, 2014 8.950 9.140 8.901 9.040 178,264 +0.18(+2.03%)
Mar 06, 2014 8.830 8.900 8.740 8.860 120,664 +0.04(+0.45%)
Mar 05, 2014 8.630 8.845 8.540 8.820 258,177 +0.16(+1.85%)
Mar 04, 2014 8.500 8.710 8.410 8.660 360,358 +0.24(+2.85%)
Mar 03, 2014 8.330 8.540 8.300 8.420 153,492 +0.03(+0.36%)
Feb 28, 2014 8.530 8.560 8.320 8.390 264,430 -0.11(-1.29%)
Feb 27, 2014 8.490 8.570 8.330 8.500 193,084 +0.00(+0.00%)
Feb 26, 2014 8.450 8.580 8.290 8.500 207,597 +0.10(+1.19%)
Feb 25, 2014 8.250 8.900 8.250 8.400 437,039 +0.15(+1.82%)
Feb 24, 2014 8.350 8.370 8.150 8.250 317,757 -0.10(-1.20%)
Feb 21, 2014 8.410 8.410 8.250 8.350 172,005 -0.01(-0.12%)
Feb 20, 2014 8.300 8.410 8.300 8.360 203,099 +0.04(+0.48%)
Feb 19, 2014 8.340 8.410 8.290 8.320 176,654 -0.03(-0.36%)
Feb 18, 2014 8.310 8.380 8.270 8.350 192,633 +0.03(+0.36%)
Feb 14, 2014 8.330 8.320 8.320 8.320 79,000 -0.01(-0.12%)
Feb 13, 2014 8.160 8.380 8.160 8.330 138,092 +0.11(+1.34%)
Feb 12, 2014 8.180 8.390 8.105 8.220 87,958 +0.03(+0.37%)
Feb 11, 2014 8.170 8.270 8.050 8.190 137,908 +0.02(+0.24%)
Feb 10, 2014 8.270 8.340 8.050 8.170 110,345 -0.08(-0.97%)
Feb 07, 2014 8.360 8.410 8.130 8.250 106,198 -0.06(-0.72%)
Feb 06, 2014 8.190 8.350 8.140 8.310 146,768 +0.17(+2.09%)
Feb 05, 2014 8.180 8.180 7.900 8.140 309,430 -0.07(-0.85%)
Feb 04, 2014 8.260 8.420 8.010 8.210 160,883 -0.05(-0.61%)
Feb 03, 2014 8.540 8.570 8.120 8.260 241,228 -0.26(-3.05%)
Jan 31, 2014 8.200 8.530 8.160 8.520 286,706 +0.15(+1.79%)
Jan 30, 2014 8.480 8.640 8.350 8.370 258,227 -0.03(-0.36%)
Jan 29, 2014 8.690 8.870 8.310 8.400 242,304 -0.42(-4.76%)
Jan 28, 2014 8.510 8.820 8.400 8.820 608,845 +0.30(+3.52%)
Jan 27, 2014 8.410 8.600 8.210 8.520 265,481 +0.10(+1.19%)
Jan 24, 2014 8.620 8.690 8.330 8.420 158,441 -0.28(-3.22%)
Jan 23, 2014 8.700 8.740 8.570 8.700 102,774 -0.07(-0.80%)
Jan 22, 2014 8.650 8.890 8.510 8.770 177,009 +0.09(+1.04%)
Jan 21, 2014 9.020 9.020 8.600 8.680 187,426 -0.24(-2.69%)
Jan 17, 2014 8.970 8.920 8.920 8.920 162,100 -0.03(-0.34%)
Jan 16, 2014 8.980 9.030 8.910 8.950 161,517 -0.01(-0.11%)
Jan 15, 2014 8.900 9.050 8.910 8.960 226,022 +0.06(+0.67%)
Jan 14, 2014 8.950 9.200 8.830 8.900 580,007 +0.63(+7.62%)
Jan 13, 2014 7.950 8.350 7.860 8.270 412,165 +0.32(+4.03%)
Jan 10, 2014 8.170 8.190 7.930 7.950 152,117 -0.20(-2.45%)
Jan 09, 2014 8.190 8.280 8.080 8.150 63,629 -0.03(-0.37%)
Jan 08, 2014 8.190 8.320 8.150 8.180 102,014 -0.04(-0.49%)
Jan 07, 2014 8.090 8.330 8.060 8.220 128,236 +0.14(+1.73%)
Jan 06, 2014 8.330 8.350 8.010 8.080 160,499 -0.19(-2.30%)
Jan 03, 2014 8.170 8.290 8.070 8.270 104,816 +0.05(+0.61%)
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