Financial News

Nautilus Group (NY: NLS )

9.350 USD +0.250 (+2.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 1.130 1.390 1.110 1.390 428,061 +0.23(+19.83%)
May 28, 2009 1.330 1.400 1.120 1.160 261,096 -0.15(-11.45%)
May 27, 2009 1.440 1.450 1.310 1.310 278,745 -0.13(-9.03%)
May 26, 2009 1.530 1.600 1.430 1.440 402,826 -0.11(-7.10%)
May 22, 2009 1.690 1.740 1.520 1.550 279,843 -0.13(-7.74%)
May 21, 2009 1.860 1.910 1.490 1.680 713,973 -0.22(-11.58%)
May 20, 2009 1.470 2.350 1.470 1.900 1,784,401 +0.45(+31.03%)
May 19, 2009 1.380 1.590 1.380 1.450 464,726 +0.08(+5.84%)
May 18, 2009 1.150 1.400 1.060 1.370 394,518 +0.35(+34.31%)
May 15, 2009 1.020 1.060 1.020 1.020 166,469 +0.00(+0.00%)
May 14, 2009 1.020 1.050 0.9900 1.020 231,490 +0.04(+4.08%)
May 13, 2009 1.040 1.080 0.9700 0.9800 99,011 -0.07(-6.67%)
May 12, 2009 0.9500 1.080 0.9500 1.050 309,262 +0.08(+8.25%)
May 11, 2009 1.040 1.150 0.9200 0.9700 446,762 -0.12(-11.01%)
May 08, 2009 1.010 1.090 0.9900 1.090 245,214 +0.10(+10.10%)
May 07, 2009 1.010 1.030 0.9800 0.9900 253,084 +0.00(+0.00%)
May 06, 2009 1.000 1.020 0.9800 0.9900 217,371 +0.00(+0.00%)
May 05, 2009 1.010 1.060 0.9800 0.9900 109,166 -0.02(-1.98%)
May 04, 2009 0.9900 1.030 0.9300 1.010 112,103 +0.06(+6.32%)
May 01, 2009 0.9800 1.020 0.9500 0.9500 113,764 -0.05(-5.00%)
Apr 30, 2009 1.020 1.030 0.9399 1.000 139,397 +0.00(+0.00%)
Apr 29, 2009 0.9100 1.010 0.9000 1.000 68,305 +0.09(+9.89%)
Apr 28, 2009 0.9100 0.9500 0.8800 0.9100 113,956 -0.02(-2.15%)
Apr 27, 2009 0.9500 0.9500 0.9200 0.9300 33,519 -0.04(-4.12%)
Apr 24, 2009 0.9000 1.020 0.9000 0.9700 111,974 +0.04(+4.30%)
Apr 23, 2009 0.9800 0.9800 0.9300 0.9300 31,988 -0.05(-5.10%)
Apr 22, 2009 0.9900 1.010 0.9500 0.9800 144,477 -0.02(-2.00%)
Apr 21, 2009 0.9500 1.020 0.9300 1.000 117,510 +0.05(+5.26%)
Apr 20, 2009 1.030 1.090 0.9300 0.9500 180,647 -0.14(-12.84%)
Apr 17, 2009 1.110 1.110 1.030 1.090 129,937 -0.01(-0.91%)
Apr 16, 2009 1.100 1.150 1.090 1.100 200,099 +0.01(+0.92%)
Apr 15, 2009 1.080 1.150 1.070 1.090 232,797 +0.02(+1.87%)
Apr 14, 2009 1.220 1.350 1.070 1.070 285,225 -0.13(-10.83%)
Apr 13, 2009 1.250 1.320 1.100 1.200 139,271 -0.04(-3.23%)
Apr 09, 2009 1.100 1.240 1.070 1.240 183,280 +0.17(+15.89%)
Apr 08, 2009 1.110 1.220 1.010 1.070 85,487 -0.05(-4.46%)
Apr 07, 2009 1.240 1.240 1.120 1.120 103,212 -0.05(-4.27%)
Apr 06, 2009 0.9900 1.330 0.9800 1.170 243,668 +0.17(+17.00%)
Apr 03, 2009 0.7700 1.000 0.7300 1.000 199,495 +0.22(+28.21%)
Apr 02, 2009 0.6900 0.8000 0.6700 0.7800 225,808 +0.12(+18.18%)
Apr 01, 2009 0.6200 0.6700 0.5900 0.6600 95,584 +0.03(+4.76%)
Mar 31, 2009 0.6300 0.6500 0.5900 0.6300 124,381 +0.01(+1.61%)
Mar 30, 2009 0.7500 0.7600 0.6200 0.6200 94,799 -0.13(-17.33%)
Mar 26, 2009 0.7000 0.7520 0.6800 0.7500 200,871 +0.07(+10.29%)
Mar 25, 2009 0.7000 0.7000 0.6100 0.6800 190,985 +0.01(+1.49%)
Mar 24, 2009 0.6800 0.7000 0.6300 0.6700 104,256 -0.02(-2.90%)
Mar 23, 2009 0.6300 0.6900 0.6200 0.6900 146,313 +0.04(+6.15%)
Mar 20, 2009 0.6800 0.7000 0.6300 0.6500 151,219 +0.03(+4.84%)
Mar 19, 2009 0.7400 0.7400 0.5501 0.6200 112,432 -0.03(-4.62%)
Mar 18, 2009 0.6800 0.6900 0.6200 0.6500 52,374 +0.01(+1.56%)
Mar 17, 2009 0.6500 0.6500 0.6200 0.6400 45,200 +0.00(+0.00%)
Mar 16, 2009 0.5700 0.6808 0.5600 0.6400 151,458 +0.07(+12.28%)
Mar 13, 2009 0.5600 0.6100 0.5400 0.5700 0 +0.01(+1.79%)
Mar 12, 2009 0.6000 0.6100 0.5400 0.5600 136,026 -0.02(-3.45%)
Mar 11, 2009 0.5800 0.6500 0.5000 0.5800 110,306 -0.10(-14.71%)
Mar 10, 2009 0.5000 0.6800 0.5000 0.6800 90,477 +0.18(+36.00%)
Mar 09, 2009 0.5000 0.5800 0.5000 0.5000 133,981 +0.00(+0.00%)
Mar 06, 2009 0.6900 0.6900 0.5000 0.5000 0 -0.04(-7.41%)
Mar 05, 2009 0.4800 0.5640 0.4800 0.5400 33,989 -0.02(-3.57%)
Mar 04, 2009 0.6000 0.6400 0.5500 0.5600 66,827 -0.10(-15.15%)
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