Financial News

Nautilus Group (NY: NLS )

6.820 USD UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 3.400 3.400 3.310 3.310 95,669 -0.05(-1.49%)
Jun 28, 2012 3.310 3.380 3.240 3.360 68,154 +0.06(+1.82%)
Jun 27, 2012 3.240 3.300 3.210 3.300 40,056 +0.03(+0.92%)
Jun 26, 2012 3.300 3.340 3.240 3.270 29,066 +0.00(+0.00%)
Jun 25, 2012 3.410 3.430 3.270 3.270 109,965 -0.14(-4.11%)
Jun 22, 2012 3.200 3.420 3.180 3.410 108,664 +0.22(+6.90%)
Jun 21, 2012 3.220 3.240 3.170 3.190 91,578 -0.02(-0.62%)
Jun 20, 2012 3.210 3.240 3.180 3.210 50,600 +0.04(+1.26%)
Jun 19, 2012 3.120 3.290 3.100 3.170 97,575 +0.07(+2.26%)
Jun 18, 2012 3.220 3.230 3.100 3.100 117,283 -0.12(-3.73%)
Jun 15, 2012 3.250 3.256 3.191 3.220 86,002 +0.00(+0.00%)
Jun 14, 2012 3.200 3.240 3.170 3.220 56,521 +0.03(+0.94%)
Jun 13, 2012 3.260 3.290 3.140 3.190 57,630 -0.04(-1.24%)
Jun 12, 2012 3.170 3.255 3.040 3.230 114,421 +0.03(+0.94%)
Jun 11, 2012 3.300 3.300 3.180 3.200 133,754 -0.07(-2.14%)
Jun 08, 2012 3.350 3.350 3.210 3.270 92,058 -0.11(-3.25%)
Jun 07, 2012 3.440 3.470 3.050 3.380 438,575 -0.01(-0.29%)
Jun 06, 2012 3.240 3.500 3.220 3.390 566,569 +0.21(+6.60%)
Jun 05, 2012 3.130 3.280 3.100 3.180 273,415 +0.05(+1.60%)
Jun 04, 2012 3.090 3.180 2.970 3.130 231,622 +0.11(+3.64%)
Jun 01, 2012 2.950 3.100 2.940 3.020 154,158 +0.02(+0.67%)
May 31, 2012 2.920 3.100 2.910 3.000 325,935 +0.08(+2.74%)
May 30, 2012 2.890 2.920 2.840 2.920 120,807 +0.04(+1.39%)
May 29, 2012 2.850 2.900 2.850 2.880 116,507 +0.03(+1.05%)
May 25, 2012 2.790 2.850 2.750 2.850 104,135 +0.06(+2.15%)
May 24, 2012 2.710 2.800 2.700 2.790 34,354 +0.11(+4.10%)
May 23, 2012 2.710 2.750 2.650 2.680 136,250 -0.04(-1.47%)
May 22, 2012 2.790 2.800 2.700 2.720 125,690 -0.01(-0.37%)
May 21, 2012 2.630 2.750 2.620 2.730 117,416 +0.10(+3.80%)
May 18, 2012 2.690 2.720 2.630 2.630 81,832 -0.03(-1.13%)
May 17, 2012 2.770 2.790 2.610 2.660 212,083 -0.11(-3.97%)
May 16, 2012 2.680 2.780 2.630 2.770 326,575 +0.07(+2.59%)
May 15, 2012 2.640 2.800 2.630 2.700 391,439 +0.10(+3.85%)
May 14, 2012 2.560 2.630 2.550 2.600 162,709 +0.04(+1.56%)
May 11, 2012 2.540 2.680 2.530 2.560 392,245 +0.01(+0.39%)
May 10, 2012 2.570 2.607 2.500 2.550 116,967 -0.02(-0.78%)
May 09, 2012 2.300 2.570 2.210 2.570 233,026 +0.28(+12.23%)
May 08, 2012 2.430 2.570 2.200 2.290 710,005 +0.06(+2.69%)
May 07, 2012 2.410 2.440 2.210 2.230 536,851 -0.22(-8.98%)
May 04, 2012 2.500 2.540 2.430 2.450 234,536 -0.06(-2.39%)
May 03, 2012 2.520 2.600 2.500 2.510 168,364 -0.02(-0.79%)
May 02, 2012 2.560 2.580 2.520 2.530 135,383 -0.02(-0.78%)
May 01, 2012 2.600 2.650 2.550 2.550 186,865 -0.04(-1.54%)
Apr 30, 2012 2.610 2.700 2.570 2.590 198,897 -0.01(-0.38%)
Apr 27, 2012 2.580 2.640 2.550 2.600 129,482 +0.01(+0.39%)
Apr 26, 2012 2.550 2.670 2.550 2.590 79,465 +0.01(+0.39%)
Apr 25, 2012 2.580 2.600 2.500 2.580 44,932 +0.04(+1.57%)
Apr 24, 2012 2.600 2.650 2.510 2.540 213,320 -0.03(-1.17%)
Apr 23, 2012 2.650 2.669 2.520 2.570 206,235 -0.08(-3.02%)
Apr 20, 2012 2.640 2.690 2.610 2.650 136,666 +0.00(+0.00%)
Apr 19, 2012 2.690 2.740 2.620 2.650 173,313 -0.04(-1.49%)
Apr 18, 2012 2.650 2.700 2.630 2.690 175,958 +0.06(+2.28%)
Apr 17, 2012 2.680 2.710 2.600 2.630 267,225 -0.05(-1.87%)
Apr 16, 2012 2.680 2.740 2.630 2.680 431,949 +0.08(+3.08%)
Apr 13, 2012 2.600 2.650 2.560 2.600 149,086 +0.00(+0.00%)
Apr 12, 2012 2.570 2.670 2.570 2.600 137,716 +0.00(+0.00%)
Apr 11, 2012 2.580 2.640 2.530 2.600 256,370 +0.01(+0.39%)
Apr 10, 2012 2.740 2.745 2.590 2.590 371,587 -0.11(-4.07%)
Apr 09, 2012 2.820 2.820 2.700 2.700 458,041 -0.12(-4.26%)
Apr 05, 2012 2.640 2.820 2.640 2.820 323,010 +0.15(+5.62%)
Apr 04, 2012 2.660 2.750 2.650 2.670 98,365 -0.06(-2.20%)
Apr 03, 2012 2.680 2.825 2.680 2.730 105,755 +0.02(+0.74%)
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