Financial News

Nautilus Group (NY: NLS )

9.730 USD -0.250 (-2.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 1.780 1.800 1.720 1.720 81,418 -0.07(-3.91%)
Aug 28, 2009 1.780 1.840 1.770 1.790 77,029 -0.02(-1.10%)
Aug 27, 2009 1.830 1.870 1.760 1.810 67,458 -0.02(-1.09%)
Aug 26, 2009 1.790 1.890 1.710 1.830 110,864 +0.04(+2.23%)
Aug 25, 2009 1.760 1.830 1.760 1.790 55,827 +0.03(+1.70%)
Aug 24, 2009 1.760 1.900 1.750 1.760 109,535 +0.00(+0.00%)
Aug 21, 2009 1.740 1.800 1.720 1.760 124,152 +0.00(+0.00%)
Aug 20, 2009 1.870 1.870 1.681 1.760 142,311 -0.10(-5.38%)
Aug 19, 2009 1.840 1.860 1.810 1.860 39,916 +0.00(+0.00%)
Aug 18, 2009 1.670 1.860 1.570 1.860 395,265 +0.03(+1.67%)
Aug 17, 2009 1.830 1.930 1.700 1.829 177,011 -0.12(-6.18%)
Aug 14, 2009 1.960 1.960 1.870 1.950 143,874 -0.04(-2.01%)
Aug 13, 2009 2.070 2.100 1.920 1.990 281,457 -0.07(-3.40%)
Aug 12, 2009 2.000 2.250 1.990 2.060 369,975 +0.06(+3.00%)
Aug 11, 2009 2.320 2.370 1.920 2.000 445,955 -0.38(-15.97%)
Aug 10, 2009 2.450 2.620 2.280 2.380 226,902 -0.05(-2.06%)
Aug 07, 2009 2.240 2.430 2.210 2.430 187,720 +0.19(+8.48%)
Aug 06, 2009 2.330 2.360 2.230 2.240 221,884 -0.09(-3.86%)
Aug 05, 2009 2.500 2.510 2.230 2.330 450,470 -0.19(-7.54%)
Aug 04, 2009 2.960 2.960 2.200 2.520 1,365,200 -0.34(-11.99%)
Aug 03, 2009 2.280 2.930 2.280 2.863 1,656,729 +0.73(+34.43%)
Jul 31, 2009 1.940 2.140 1.920 2.130 358,805 +0.28(+15.14%)
Jul 30, 2009 1.650 2.160 1.650 1.850 525,448 +0.03(+1.65%)
Jul 29, 2009 1.700 1.870 1.650 1.820 300,111 +0.11(+6.43%)
Jul 28, 2009 1.420 1.720 1.320 1.710 836,396 +0.30(+21.28%)
Jul 27, 2009 1.280 1.420 1.280 1.410 244,114 +0.17(+13.71%)
Jul 24, 2009 1.200 1.300 1.200 1.240 155,703 +0.06(+5.08%)
Jul 23, 2009 1.110 1.250 1.110 1.180 249,889 +0.04(+3.51%)
Jul 22, 2009 1.140 1.150 1.110 1.140 31,285 +0.00(+0.00%)
Jul 21, 2009 1.150 1.150 1.110 1.140 90,782 +0.01(+0.88%)
Jul 20, 2009 1.070 1.140 1.070 1.130 92,843 +0.06(+5.61%)
Jul 17, 2009 1.130 1.130 1.060 1.070 63,940 -0.06(-5.31%)
Jul 16, 2009 1.110 1.140 1.110 1.130 60,368 -0.02(-1.74%)
Jul 15, 2009 1.120 1.150 1.090 1.150 111,100 +0.04(+3.60%)
Jul 14, 2009 1.140 1.140 1.092 1.110 35,932 -0.03(-2.63%)
Jul 13, 2009 1.120 1.140 1.070 1.140 36,115 +0.02(+1.79%)
Jul 10, 2009 1.180 1.190 1.070 1.120 156,087 -0.03(-2.61%)
Jul 09, 2009 1.140 1.190 1.060 1.150 178,109 +0.01(+0.88%)
Jul 08, 2009 1.080 1.200 1.080 1.140 256,985 +0.10(+9.62%)
Jul 07, 2009 1.080 1.090 0.9600 1.040 228,398 -0.04(-3.70%)
Jul 06, 2009 1.110 1.140 1.080 1.080 138,409 -0.02(-1.82%)
Jul 02, 2009 1.150 1.170 1.100 1.100 133,648 -0.05(-4.35%)
Jul 01, 2009 1.150 1.190 1.130 1.150 125,335 +0.02(+1.77%)
Jun 30, 2009 1.170 1.190 1.100 1.130 136,573 -0.01(-0.88%)
Jun 29, 2009 1.120 1.170 1.060 1.140 511,266 +0.14(+14.00%)
Jun 26, 2009 1.280 1.290 1.000 1.000 2,883,632 -0.28(-21.88%)
Jun 25, 2009 1.290 1.310 1.260 1.280 87,400 +0.04(+3.23%)
Jun 24, 2009 1.220 1.320 1.210 1.240 80,864 +0.03(+2.48%)
Jun 23, 2009 1.220 1.250 1.150 1.210 130,950 +0.00(+0.00%)
Jun 22, 2009 1.400 1.420 1.210 1.210 144,368 -0.23(-15.97%)
Jun 19, 2009 1.290 1.440 1.260 1.440 135,022 +0.18(+14.29%)
Jun 18, 2009 1.240 1.280 1.230 1.260 47,295 +0.02(+1.61%)
Jun 17, 2009 1.300 1.310 1.210 1.240 93,309 -0.04(-3.13%)
Jun 16, 2009 1.300 1.360 1.280 1.280 83,160 +0.00(+0.00%)
Jun 15, 2009 1.300 1.300 1.200 1.280 109,403 -0.05(-3.76%)
Jun 12, 2009 1.230 1.350 1.190 1.330 263,525 +0.08(+6.40%)
Jun 11, 2009 1.250 1.290 1.220 1.250 115,893 +0.03(+2.46%)
Jun 10, 2009 1.250 1.250 1.200 1.220 70,385 -0.02(-1.61%)
Jun 09, 2009 1.360 1.360 1.230 1.240 141,915 -0.12(-8.82%)
Jun 08, 2009 1.390 1.410 1.360 1.360 119,470 -0.03(-2.16%)
Jun 05, 2009 1.350 1.400 1.300 1.390 231,117 +0.10(+7.75%)
Jun 04, 2009 1.180 1.360 1.180 1.290 186,539 +0.12(+10.26%)
Jun 03, 2009 1.260 1.260 1.170 1.170 173,809 -0.10(-7.87%)
Jun 02, 2009 1.370 1.370 1.200 1.270 194,338 -0.07(-5.22%)
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