Financial News

Nautilus Group (NY: NLS )

5.730 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 5.390 5.550 5.060 5.080 329,620 -0.38(-6.96%)
Jun 27, 2008 5.300 5.570 5.110 5.460 989,440 +0.17(+3.21%)
Jun 26, 2008 5.280 5.420 5.100 5.290 238,435 -0.05(-0.94%)
Jun 25, 2008 5.020 5.560 5.010 5.340 335,621 +0.28(+5.53%)
Jun 24, 2008 5.040 5.220 4.750 5.060 360,179 -0.01(-0.20%)
Jun 23, 2008 5.860 5.870 4.950 5.070 534,227 -0.77(-13.18%)
Jun 20, 2008 5.970 6.170 5.770 5.840 355,453 -0.23(-3.79%)
Jun 19, 2008 5.800 6.125 5.700 6.070 177,788 +0.27(+4.66%)
Jun 18, 2008 6.170 6.200 5.790 5.800 198,125 -0.46(-7.35%)
Jun 17, 2008 6.320 6.340 6.080 6.260 141,574 -0.06(-0.95%)
Jun 16, 2008 6.080 6.320 6.040 6.320 219,700 +0.17(+2.76%)
Jun 13, 2008 5.680 6.150 5.680 6.150 273,485 +0.42(+7.33%)
Jun 12, 2008 5.980 6.190 5.710 5.730 212,482 -0.19(-3.21%)
Jun 11, 2008 6.200 6.200 5.750 5.920 231,282 -0.25(-4.05%)
Jun 10, 2008 5.900 6.180 5.650 6.170 196,486 +0.29(+4.93%)
Jun 09, 2008 6.070 6.330 5.870 5.880 310,933 -0.24(-3.92%)
Jun 06, 2008 6.150 6.380 6.050 6.120 168,654 -0.10(-1.61%)
Jun 05, 2008 6.020 6.460 6.000 6.220 223,069 +0.18(+2.98%)
Jun 04, 2008 6.500 6.500 6.020 6.040 298,344 -0.51(-7.79%)
Jun 03, 2008 6.630 6.670 6.430 6.550 212,525 -0.06(-0.91%)
Jun 02, 2008 6.710 6.750 6.500 6.610 298,393 -0.12(-1.78%)
May 30, 2008 6.750 6.850 6.590 6.730 703,040 +0.09(+1.36%)
May 29, 2008 6.490 6.800 6.460 6.640 555,514 +0.13(+2.00%)
May 28, 2008 6.480 6.520 6.330 6.510 262,341 +0.03(+0.46%)
May 27, 2008 6.350 6.500 6.280 6.480 216,991 +0.15(+2.37%)
May 26, 2008 6.380 6.420 6.110 6.330 0 +0.00(+0.00%)
May 23, 2008 6.380 6.420 6.110 6.330 228,664 +0.03(+0.48%)
May 22, 2008 5.850 6.390 5.850 6.300 264,225 +0.41(+6.96%)
May 21, 2008 6.010 6.440 5.800 5.890 408,054 -0.18(-2.97%)
May 20, 2008 6.310 6.530 5.970 6.070 490,599 -0.32(-5.01%)
May 19, 2008 6.470 6.600 6.280 6.390 271,568 -0.07(-1.08%)
May 16, 2008 6.290 6.590 6.100 6.460 344,739 -0.05(-0.77%)
May 15, 2008 6.520 6.600 6.390 6.510 287,945 -0.04(-0.61%)
May 14, 2008 6.520 6.630 6.310 6.550 382,804 -0.06(-0.91%)
May 13, 2008 6.520 6.740 6.250 6.610 830,208 -0.04(-0.60%)
May 12, 2008 5.110 6.820 5.100 6.650 1,653,073 +1.48(+28.63%)
May 09, 2008 5.250 5.480 5.140 5.170 217,986 -0.13(-2.45%)
May 08, 2008 5.190 5.300 5.100 5.300 492,895 +0.06(+1.15%)
May 07, 2008 5.180 5.390 5.120 5.240 946,298 -0.09(-1.69%)
May 06, 2008 4.420 5.330 4.040 5.330 1,655,699 +0.76(+16.63%)
May 05, 2008 4.010 4.570 3.980 4.570 651,007 +0.60(+15.11%)
May 02, 2008 3.750 4.000 3.710 3.970 424,863 +0.23(+6.15%)
May 01, 2008 3.600 3.808 3.600 3.740 313,467 +0.13(+3.60%)
Apr 30, 2008 3.540 3.610 3.320 3.610 348,834 +0.09(+2.56%)
Apr 29, 2008 3.440 3.540 3.350 3.520 346,918 +0.10(+2.92%)
Apr 28, 2008 3.290 3.430 3.210 3.420 401,169 +0.17(+5.23%)
Apr 25, 2008 3.300 3.360 3.200 3.250 325,012 +0.00(+0.00%)
Apr 24, 2008 3.290 3.320 3.220 3.250 299,916 +0.03(+0.93%)
Apr 23, 2008 3.250 3.320 3.160 3.220 138,682 -0.01(-0.31%)
Apr 22, 2008 3.450 3.450 3.190 3.230 261,186 -0.19(-5.56%)
Apr 21, 2008 3.520 3.520 3.320 3.420 157,221 -0.13(-3.66%)
Apr 18, 2008 3.550 3.560 3.350 3.550 265,073 +0.22(+6.61%)
Apr 17, 2008 3.480 3.550 3.300 3.330 200,172 -0.17(-4.86%)
Apr 16, 2008 3.500 3.500 3.340 3.500 182,381 +0.10(+2.94%)
Apr 15, 2008 3.220 3.420 3.160 3.400 297,543 +0.21(+6.58%)
Apr 14, 2008 3.230 3.420 3.170 3.190 195,495 -0.04(-1.24%)
Apr 11, 2008 3.210 3.540 3.150 3.230 490,100 -0.03(-0.92%)
Apr 10, 2008 3.170 3.320 3.170 3.260 244,100 +0.10(+3.16%)
Apr 09, 2008 3.400 3.500 3.160 3.160 338,500 -0.20(-5.95%)
Apr 08, 2008 3.300 3.500 3.200 3.360 175,000 +0.06(+1.82%)
Apr 07, 2008 3.420 3.430 3.260 3.300 272,465 -0.13(-3.79%)
Apr 04, 2008 3.600 3.610 3.340 3.430 300,810 -0.16(-4.46%)
Apr 03, 2008 3.530 3.660 3.500 3.590 318,104 +0.01(+0.28%)
Apr 02, 2008 3.440 3.660 3.340 3.580 396,000 +0.10(+2.87%)
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