Financial News

Nautilus Group (NY: NLS )

9.600 USD UNCHANGED
Streaming Delayed Price Updated: 11:12 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 8.200 8.530 8.160 8.520 286,706 +0.15(+1.79%)
Jan 30, 2014 8.480 8.640 8.350 8.370 258,227 -0.03(-0.36%)
Jan 29, 2014 8.690 8.870 8.310 8.400 242,304 -0.42(-4.76%)
Jan 28, 2014 8.510 8.820 8.400 8.820 608,845 +0.30(+3.52%)
Jan 27, 2014 8.410 8.600 8.210 8.520 265,481 +0.10(+1.19%)
Jan 24, 2014 8.620 8.690 8.330 8.420 158,441 -0.28(-3.22%)
Jan 23, 2014 8.700 8.740 8.570 8.700 102,774 -0.07(-0.80%)
Jan 22, 2014 8.650 8.890 8.510 8.770 177,009 +0.09(+1.04%)
Jan 21, 2014 9.020 9.020 8.600 8.680 187,426 -0.24(-2.69%)
Jan 17, 2014 8.970 8.920 8.920 8.920 162,100 -0.03(-0.34%)
Jan 16, 2014 8.980 9.030 8.910 8.950 161,517 -0.01(-0.11%)
Jan 15, 2014 8.900 9.050 8.910 8.960 226,022 +0.06(+0.67%)
Jan 14, 2014 8.950 9.200 8.830 8.900 580,007 +0.63(+7.62%)
Jan 13, 2014 7.950 8.350 7.860 8.270 412,165 +0.32(+4.03%)
Jan 10, 2014 8.170 8.190 7.930 7.950 152,117 -0.20(-2.45%)
Jan 09, 2014 8.190 8.280 8.080 8.150 63,629 -0.03(-0.37%)
Jan 08, 2014 8.190 8.320 8.150 8.180 102,014 -0.04(-0.49%)
Jan 07, 2014 8.090 8.330 8.060 8.220 128,236 +0.14(+1.73%)
Jan 06, 2014 8.330 8.350 8.010 8.080 160,499 -0.19(-2.30%)
Jan 03, 2014 8.170 8.290 8.070 8.270 104,816 +0.05(+0.61%)
Jan 02, 2014 8.440 8.440 7.710 8.220 275,044 -0.21(-2.49%)
Dec 31, 2013 8.240 8.430 8.430 8.430 130,300 +0.20(+2.43%)
Dec 30, 2013 8.140 8.350 8.100 8.230 102,247 +0.06(+0.73%)
Dec 27, 2013 8.200 8.200 8.060 8.170 57,453 +0.00(+0.00%)
Dec 26, 2013 8.060 8.230 8.050 8.170 81,574 +0.14(+1.74%)
Dec 24, 2013 8.200 8.200 7.960 8.030 83,193 -0.15(-1.83%)
Dec 23, 2013 8.220 8.280 8.120 8.180 107,612 +0.00(+0.00%)
Dec 20, 2013 8.110 8.290 8.060 8.180 228,827 +0.10(+1.24%)
Dec 19, 2013 7.990 8.120 7.890 8.080 81,144 +0.07(+0.87%)
Dec 18, 2013 7.840 8.230 7.700 8.010 247,640 +0.21(+2.69%)
Dec 17, 2013 7.550 7.815 7.410 7.800 133,185 +0.24(+3.17%)
Dec 16, 2013 7.540 7.610 7.400 7.560 80,412 +0.05(+0.67%)
Dec 13, 2013 7.400 7.580 7.340 7.510 74,738 +0.15(+2.04%)
Dec 12, 2013 7.620 7.661 7.330 7.360 142,634 -0.29(-3.79%)
Dec 11, 2013 7.640 7.790 7.560 7.650 118,598 +0.00(+0.00%)
Dec 10, 2013 7.640 7.910 7.630 7.650 165,462 +0.02(+0.26%)
Dec 09, 2013 7.550 7.640 7.540 7.630 109,877 +0.09(+1.19%)
Dec 06, 2013 7.290 7.630 7.290 7.540 90,536 +0.27(+3.71%)
Dec 05, 2013 7.380 7.440 7.240 7.270 75,885 -0.09(-1.22%)
Dec 04, 2013 7.410 7.480 7.240 7.360 138,636 -0.08(-1.08%)
Dec 03, 2013 7.340 7.660 7.340 7.440 122,464 +0.11(+1.50%)
Dec 02, 2013 7.560 7.600 7.230 7.330 125,807 -0.24(-3.17%)
Nov 29, 2013 7.710 7.710 7.530 7.570 47,291 -0.08(-1.05%)
Nov 27, 2013 7.560 7.670 7.470 7.650 88,904 +0.05(+0.66%)
Nov 26, 2013 7.450 7.620 7.400 7.600 145,292 +0.18(+2.43%)
Nov 25, 2013 7.270 7.500 7.260 7.420 96,084 +0.17(+2.34%)
Nov 22, 2013 7.360 7.390 7.230 7.250 75,572 -0.09(-1.23%)
Nov 21, 2013 7.040 7.380 7.040 7.340 155,621 +0.36(+5.16%)
Nov 20, 2013 7.040 7.130 6.910 6.980 139,300 +0.00(+0.00%)
Nov 19, 2013 7.060 7.300 6.960 6.980 122,139 -0.10(-1.41%)
Nov 18, 2013 7.370 7.370 7.020 7.080 335,389 -0.29(-3.93%)
Nov 15, 2013 7.350 7.380 7.200 7.370 127,310 +0.01(+0.14%)
Nov 14, 2013 7.470 7.490 7.310 7.360 82,746 +0.10(+1.38%)
Nov 12, 2013 7.320 7.470 7.180 7.260 205,270 +0.25(+3.57%)
Nov 11, 2013 7.190 7.190 6.840 7.010 229,592 -0.16(-2.23%)
Nov 08, 2013 6.820 7.400 6.791 7.170 246,373 +0.34(+4.98%)
Nov 07, 2013 7.210 7.210 6.760 6.830 336,195 -0.39(-5.40%)
Nov 06, 2013 7.520 7.550 7.175 7.220 149,031 -0.28(-3.73%)
Nov 05, 2013 7.950 7.950 7.081 7.500 391,990 -0.46(-5.78%)
Nov 04, 2013 7.800 8.030 7.750 7.960 285,783 +0.16(+2.05%)
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