Financial News

Nautilus Group (NY: NLS )

10.67 USD +0.05 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 16.05 16.36 15.80 15.84 147,400 -0.18(-1.12%)
Nov 27, 2002 15.56 16.11 15.55 16.02 653,400 +0.56(+3.62%)
Nov 26, 2002 16.20 16.20 15.43 15.46 295,500 -0.81(-4.98%)
Nov 25, 2002 16.24 16.49 15.86 16.27 714,900 +0.67(+4.29%)
Nov 22, 2002 14.62 15.75 14.56 15.60 598,300 +0.76(+5.12%)
Nov 21, 2002 14.22 14.92 14.18 14.84 546,200 +0.64(+4.51%)
Nov 20, 2002 13.77 14.35 13.77 14.20 295,000 +0.43(+3.12%)
Nov 19, 2002 14.08 14.13 13.66 13.77 268,600 -0.34(-2.41%)
Nov 18, 2002 14.25 14.35 14.00 14.11 437,300 +0.10(+0.71%)
Nov 15, 2002 13.76 14.04 13.51 14.01 276,300 +0.16(+1.16%)
Nov 14, 2002 13.50 13.89 13.50 13.85 399,100 +0.64(+4.84%)
Nov 13, 2002 12.85 13.49 12.79 13.21 320,500 +0.28(+2.17%)
Nov 12, 2002 12.75 13.00 12.65 12.93 294,900 +0.23(+1.81%)
Nov 11, 2002 12.92 12.93 12.40 12.70 697,300 -0.22(-1.70%)
Nov 08, 2002 13.60 13.70 12.92 12.92 260,500 -0.75(-5.49%)
Nov 07, 2002 13.95 13.96 13.32 13.67 552,100 -0.38(-2.70%)
Nov 06, 2002 13.91 14.25 13.79 14.05 435,200 +0.14(+1.01%)
Nov 05, 2002 13.80 14.17 13.80 13.91 417,600 +0.11(+0.80%)
Nov 04, 2002 13.53 14.23 13.51 13.80 617,300 +0.31(+2.30%)
Nov 01, 2002 13.55 13.62 12.95 13.49 1,029,600 -0.25(-1.82%)
Oct 31, 2002 14.00 14.00 13.53 13.74 662,100 -0.19(-1.36%)
Oct 30, 2002 13.84 14.05 13.43 13.93 967,000 -0.01(-0.07%)
Oct 29, 2002 13.80 14.00 13.40 13.94 680,200 +0.13(+0.94%)
Oct 28, 2002 14.50 14.80 13.70 13.81 1,134,000 -0.64(-4.43%)
Oct 25, 2002 14.61 14.90 14.33 14.45 1,004,100 -0.16(-1.10%)
Oct 24, 2002 14.89 15.15 14.52 14.61 1,161,800 -0.08(-0.54%)
Oct 23, 2002 13.99 14.84 13.98 14.69 574,300 +0.64(+4.56%)
Oct 22, 2002 13.75 14.60 13.75 14.05 1,124,600 -0.76(-5.13%)
Oct 21, 2002 14.80 15.85 14.76 14.81 1,440,200 +0.01(+0.07%)
Oct 18, 2002 13.10 14.95 12.75 14.80 2,409,000 +1.70(+12.98%)
Oct 17, 2002 13.61 15.15 12.91 13.10 3,326,500 -0.55(-4.03%)
Oct 16, 2002 14.20 16.00 13.55 13.65 8,883,300 -6.74(-33.06%)
Oct 14, 2002 20.49 21.50 20.30 20.39 521,600 +0.05(+0.25%)
Oct 11, 2002 19.15 20.92 19.15 20.34 850,400 +1.85(+10.01%)
Oct 10, 2002 18.22 18.94 17.85 18.49 520,100 +0.30(+1.65%)
Oct 09, 2002 18.81 18.81 17.90 18.19 590,300 -0.87(-4.56%)
Oct 08, 2002 18.05 19.46 17.32 19.06 828,600 +1.10(+6.12%)
Oct 07, 2002 19.60 20.05 17.50 17.96 532,300 -1.64(-8.37%)
Oct 04, 2002 21.09 21.10 19.10 19.60 648,700 -1.40(-6.67%)
Oct 03, 2002 20.00 21.66 20.00 21.00 1,006,600 +1.00(+5.00%)
Oct 02, 2002 19.70 21.25 19.70 20.00 1,141,700 -0.20(-0.99%)
Oct 01, 2002 19.50 20.30 18.15 20.20 2,482,700 +0.70(+3.59%)
Sep 30, 2002 22.30 22.30 19.45 19.50 2,661,500 -2.80(-12.56%)
Sep 27, 2002 27.30 27.30 22.25 22.30 3,386,900 -5.70(-20.36%)
Sep 26, 2002 27.52 28.00 27.00 28.00 595,400 +0.52(+1.89%)
Sep 25, 2002 27.70 27.75 27.00 27.48 689,300 +0.28(+1.03%)
Sep 24, 2002 26.99 27.20 26.35 27.20 550,700 +0.00(+0.00%)
Sep 23, 2002 27.50 27.50 26.52 27.20 690,900 -0.50(-1.81%)
Sep 20, 2002 29.15 29.20 27.25 27.70 862,800 -1.36(-4.68%)
Sep 19, 2002 29.90 29.90 29.02 29.06 669,700 -1.09(-3.62%)
Sep 18, 2002 30.33 30.53 29.75 30.15 473,600 -0.39(-1.28%)
Sep 17, 2002 29.75 30.88 29.75 30.54 596,800 +1.17(+3.98%)
Sep 16, 2002 30.00 30.05 29.15 29.37 381,100 -0.58(-1.94%)
Sep 13, 2002 29.60 30.03 29.32 29.95 367,100 +0.20(+0.67%)
Sep 12, 2002 30.50 30.50 29.33 29.75 737,400 -0.75(-2.46%)
Sep 11, 2002 30.45 30.79 30.11 30.50 363,100 +0.39(+1.30%)
Sep 10, 2002 30.20 30.30 29.34 30.11 633,500 -0.04(-0.13%)
Sep 09, 2002 29.85 30.15 29.03 30.15 413,800 +0.21(+0.70%)
Sep 06, 2002 29.55 30.13 29.55 29.94 281,400 +0.44(+1.49%)
Sep 05, 2002 30.05 30.05 29.11 29.50 319,200 -0.85(-2.80%)
Sep 04, 2002 30.32 30.44 29.22 30.35 377,000 +0.04(+0.13%)
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