Financial News

Nautilus Group (NY: NLS )

5.610 USD -0.120 (-2.09%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 5.690 5.715 5.310 5.560 456,000 -0.11(-1.94%)
Mar 28, 2019 5.740 5.830 5.520 5.670 241,573 -0.03(-0.53%)
Mar 27, 2019 5.780 5.830 5.620 5.700 188,634 -0.10(-1.72%)
Mar 26, 2019 5.780 5.900 5.730 5.800 195,809 +0.08(+1.40%)
Mar 25, 2019 5.580 5.730 5.530 5.720 301,385 +0.13(+2.33%)
Mar 22, 2019 5.760 5.830 5.500 5.590 454,300 -0.19(-3.29%)
Mar 21, 2019 5.910 6.000 5.700 5.780 509,415 -0.22(-3.67%)
Mar 20, 2019 6.090 6.120 5.960 6.000 489,390 -0.08(-1.32%)
Mar 19, 2019 6.250 6.260 6.020 6.080 193,238 -0.14(-2.25%)
Mar 18, 2019 6.160 6.270 6.080 6.220 332,037 +0.07(+1.14%)
Mar 15, 2019 5.990 6.200 5.940 6.150 823,900 +0.17(+2.84%)
Mar 14, 2019 5.950 6.120 5.930 5.980 251,935 +0.05(+0.84%)
Mar 13, 2019 6.110 6.170 5.880 5.930 289,806 -0.15(-2.47%)
Mar 12, 2019 6.160 6.220 6.050 6.080 213,226 -0.10(-1.62%)
Mar 11, 2019 6.060 6.220 6.050 6.180 180,660 +0.16(+2.66%)
Mar 08, 2019 6.020 6.070 5.940 6.020 256,500 +0.01(+0.17%)
Mar 07, 2019 6.100 6.100 5.900 6.010 641,059 -0.12(-1.96%)
Mar 06, 2019 6.380 6.380 6.080 6.130 423,679 -0.27(-4.22%)
Mar 05, 2019 6.650 6.650 6.160 6.400 783,880 -0.25(-3.76%)
Mar 04, 2019 6.640 6.815 6.500 6.650 535,620 +0.03(+0.45%)
Mar 01, 2019 6.530 6.830 6.530 6.620 677,700 +0.09(+1.38%)
Feb 28, 2019 6.410 6.575 6.250 6.530 790,300 +0.04(+0.62%)
Feb 27, 2019 6.160 6.620 6.140 6.490 1,057,882 +0.39(+6.39%)
Feb 26, 2019 7.340 7.420 6.000 6.100 2,491,992 -1.90(-23.75%)
Feb 25, 2019 8.000 8.120 7.830 8.000 379,238 +0.03(+0.38%)
Feb 22, 2019 8.180 8.220 7.920 7.970 358,600 -0.18(-2.21%)
Feb 21, 2019 8.020 8.440 7.990 8.150 927,109 +0.12(+1.49%)
Feb 20, 2019 8.100 8.170 7.970 8.030 496,543 -0.06(-0.74%)
Feb 19, 2019 8.130 8.210 8.030 8.090 310,838 -0.06(-0.74%)
Feb 15, 2019 7.800 8.235 7.700 8.150 533,000 +0.39(+5.03%)
Feb 14, 2019 7.970 8.020 7.720 7.760 496,015 -0.24(-3.00%)
Feb 13, 2019 7.820 8.090 7.820 8.000 699,096 +0.19(+2.43%)
Feb 12, 2019 7.690 7.890 7.650 7.810 478,865 +0.13(+1.69%)
Feb 11, 2019 7.430 7.740 7.390 7.680 237,073 +0.26(+3.50%)
Feb 08, 2019 7.350 7.480 7.260 7.420 410,400 +0.02(+0.27%)
Feb 07, 2019 7.500 7.640 7.375 7.400 458,890 -0.10(-1.33%)
Feb 06, 2019 7.520 7.680 7.400 7.500 788,464 -0.03(-0.40%)
Feb 05, 2019 7.630 7.800 7.510 7.530 330,514 -0.09(-1.18%)
Feb 04, 2019 7.630 7.890 7.560 7.620 445,409 -0.02(-0.26%)
Feb 01, 2019 7.530 7.690 7.460 7.640 296,000 +0.13(+1.73%)
Jan 31, 2019 7.640 7.730 7.400 7.510 360,982 -0.12(-1.57%)
Jan 30, 2019 7.620 7.750 7.480 7.630 349,833 +0.06(+0.79%)
Jan 29, 2019 7.660 7.670 7.380 7.570 384,035 -0.12(-1.56%)
Jan 28, 2019 7.590 7.770 7.490 7.690 435,761 +0.05(+0.65%)
Jan 25, 2019 7.620 7.970 7.580 7.640 628,800 +0.01(+0.13%)
Jan 24, 2019 7.350 7.870 7.320 7.630 620,649 +0.31(+4.23%)
Jan 23, 2019 6.880 7.390 6.870 7.320 988,148 +0.46(+6.71%)
Jan 22, 2019 7.070 7.400 6.850 6.860 1,662,327 -0.16(-2.28%)
Jan 18, 2019 7.250 7.450 6.770 7.020 6,288,900 -4.77(-40.46%)
Jan 17, 2019 11.58 11.83 11.52 11.79 255,969 +0.20(+1.73%)
Jan 16, 2019 11.21 11.62 11.21 11.59 189,576 +0.40(+3.57%)
Jan 15, 2019 11.01 11.29 10.99 11.19 116,358 +0.17(+1.54%)
Jan 14, 2019 11.11 11.29 10.99 11.02 128,908 -0.13(-1.17%)
Jan 11, 2019 11.06 11.19 11.00 11.15 110,900 +0.05(+0.45%)
Jan 10, 2019 11.20 11.24 11.05 11.10 99,380 -0.20(-1.77%)
Jan 09, 2019 11.18 11.42 11.18 11.30 127,651 +0.11(+0.98%)
Jan 08, 2019 11.25 11.27 11.07 11.19 142,207 +0.00(+0.00%)
Jan 07, 2019 11.05 11.21 11.03 11.19 153,020 +0.08(+0.72%)
Jan 04, 2019 11.04 11.24 11.00 11.11 157,400 +0.16(+1.46%)
Jan 03, 2019 11.12 11.20 10.83 10.95 157,743 -0.24(-2.14%)
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