Financial News

Nautilus Group (NY: NLS )

15.44 USD -0.36 (-2.28%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 2.740 2.760 2.665 2.690 316,200 -0.09(-3.24%)
May 30, 2019 2.790 2.830 2.730 2.780 438,910 -0.01(-0.36%)
May 29, 2019 2.930 2.930 2.760 2.790 489,023 -0.13(-4.45%)
May 28, 2019 2.980 3.040 2.920 2.920 701,106 -0.06(-2.01%)
May 24, 2019 2.940 3.060 2.920 2.980 481,500 +0.04(+1.36%)
May 23, 2019 3.050 3.120 2.910 2.940 441,536 -0.16(-5.16%)
May 22, 2019 3.150 3.210 3.010 3.100 627,407 -0.07(-2.21%)
May 21, 2019 3.270 3.400 3.170 3.170 628,728 -0.07(-2.16%)
May 20, 2019 3.390 3.405 3.210 3.240 689,878 -0.21(-6.09%)
May 17, 2019 3.470 3.570 3.390 3.450 470,600 -0.04(-1.15%)
May 16, 2019 3.650 3.680 3.480 3.490 558,646 -0.12(-3.32%)
May 15, 2019 3.880 3.910 3.590 3.610 660,394 -0.30(-7.67%)
May 14, 2019 4.000 4.030 3.820 3.910 661,324 -0.09(-2.25%)
May 13, 2019 4.000 4.110 3.900 4.000 544,456 -0.09(-2.20%)
May 10, 2019 4.170 4.230 4.030 4.090 823,400 -0.11(-2.62%)
May 09, 2019 4.200 4.265 4.110 4.200 535,526 +0.05(+1.20%)
May 08, 2019 4.160 4.295 3.920 4.150 731,224 -0.10(-2.35%)
May 07, 2019 4.750 4.750 4.220 4.250 1,209,176 -1.03(-19.51%)
May 06, 2019 5.250 5.310 5.160 5.280 341,518 -0.04(-0.75%)
May 03, 2019 5.420 5.470 5.280 5.320 323,100 -0.08(-1.48%)
May 02, 2019 5.230 5.550 5.230 5.400 239,595 +0.14(+2.66%)
May 01, 2019 5.280 5.365 5.210 5.260 380,444 -0.09(-1.68%)
Apr 30, 2019 5.350 5.370 5.190 5.350 315,260 +0.03(+0.56%)
Apr 29, 2019 5.400 5.490 5.300 5.320 157,606 -0.09(-1.66%)
Apr 26, 2019 5.430 5.525 5.355 5.410 255,400 -0.04(-0.73%)
Apr 25, 2019 5.670 5.670 5.395 5.450 209,681 -0.26(-4.55%)
Apr 24, 2019 5.550 5.730 5.550 5.710 318,639 +0.17(+3.07%)
Apr 23, 2019 5.400 5.600 5.360 5.540 310,332 +0.17(+3.17%)
Apr 22, 2019 5.400 5.410 5.260 5.370 271,983 -0.07(-1.29%)
Apr 18, 2019 5.550 5.550 5.407 5.440 216,200 -0.13(-2.33%)
Apr 17, 2019 5.640 5.755 5.565 5.570 146,239 -0.07(-1.24%)
Apr 16, 2019 5.670 5.710 5.530 5.640 145,877 +0.01(+0.18%)
Apr 15, 2019 5.620 5.710 5.580 5.630 128,323 +0.02(+0.36%)
Apr 12, 2019 5.640 5.680 5.580 5.610 115,800 +0.01(+0.18%)
Apr 11, 2019 5.760 5.760 5.580 5.600 111,617 -0.16(-2.78%)
Apr 10, 2019 5.730 5.760 5.610 5.760 133,545 +0.05(+0.88%)
Apr 09, 2019 5.790 5.830 5.710 5.710 176,293 -0.11(-1.89%)
Apr 08, 2019 5.920 5.920 5.800 5.820 178,760 -0.10(-1.69%)
Apr 05, 2019 5.830 5.950 5.750 5.920 147,200 +0.09(+1.54%)
Apr 04, 2019 5.670 5.920 5.639 5.830 229,453 +0.16(+2.82%)
Apr 03, 2019 5.630 5.760 5.450 5.670 404,040 +0.09(+1.61%)
Apr 02, 2019 5.580 5.700 5.510 5.580 350,962 +0.00(+0.00%)
Apr 01, 2019 5.570 5.620 5.350 5.580 358,658 +0.02(+0.36%)
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%)
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