Financial News

Nautilus Group (NY: NLS )

7.020 USD +0.150 (+2.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 5.770 6.120 5.630 5.750 606,700 -0.03(-0.52%)
Nov 29, 2007 5.650 5.840 5.550 5.780 1,075,100 +0.13(+2.30%)
Nov 28, 2007 5.120 5.680 5.120 5.650 715,300 +0.53(+10.35%)
Nov 27, 2007 5.040 5.220 4.960 5.120 470,000 +0.18(+3.64%)
Nov 26, 2007 4.890 5.050 4.830 4.940 398,424 -0.08(-1.59%)
Nov 23, 2007 4.650 5.069 4.620 5.020 169,300 +0.40(+8.66%)
Nov 21, 2007 4.480 4.790 4.450 4.620 357,800 +0.15(+3.36%)
Nov 20, 2007 4.600 4.720 4.310 4.470 797,000 -0.15(-3.25%)
Nov 19, 2007 5.060 5.070 4.580 4.620 802,800 -0.41(-8.15%)
Nov 16, 2007 5.200 5.200 4.960 5.030 331,300 -0.14(-2.71%)
Nov 15, 2007 5.270 5.360 5.090 5.170 471,660 -0.14(-2.64%)
Nov 14, 2007 5.550 5.600 5.280 5.310 491,900 -0.24(-4.32%)
Nov 13, 2007 5.530 5.800 5.450 5.550 645,600 +0.06(+1.09%)
Nov 12, 2007 5.520 5.660 5.310 5.490 453,300 +0.01(+0.18%)
Nov 09, 2007 5.560 5.638 5.260 5.480 390,600 -0.16(-2.84%)
Nov 08, 2007 5.540 5.880 5.310 5.640 428,640 +0.10(+1.81%)
Nov 07, 2007 6.020 6.120 5.540 5.540 479,100 -0.49(-8.13%)
Nov 06, 2007 5.510 6.580 5.510 6.030 435,701 +0.09(+1.52%)
Nov 05, 2007 6.050 6.090 5.920 5.940 334,713 -0.11(-1.82%)
Nov 02, 2007 6.200 6.200 5.800 6.050 720,500 +0.04(+0.67%)
Nov 01, 2007 6.400 6.500 6.010 6.010 643,900 -0.42(-6.53%)
Oct 31, 2007 6.280 6.665 6.280 6.430 433,200 +0.16(+2.55%)
Oct 30, 2007 6.680 6.710 6.230 6.270 460,500 -0.43(-6.42%)
Oct 29, 2007 6.270 6.710 6.260 6.700 486,300 +0.41(+6.52%)
Oct 26, 2007 6.540 6.590 6.220 6.290 621,600 -0.16(-2.48%)
Oct 25, 2007 6.620 6.720 6.370 6.450 378,600 -0.20(-3.01%)
Oct 24, 2007 6.610 6.690 6.430 6.650 516,100 -0.01(-0.15%)
Oct 23, 2007 6.970 7.130 6.560 6.660 933,500 -0.38(-5.40%)
Oct 22, 2007 6.020 7.100 6.020 7.040 1,439,800 +0.79(+12.64%)
Oct 19, 2007 6.200 7.120 5.360 6.250 3,029,200 -0.05(-0.79%)
Oct 18, 2007 6.290 6.430 6.270 6.300 484,800 +0.03(+0.48%)
Oct 17, 2007 6.380 6.500 6.270 6.270 795,400 +0.01(+0.16%)
Oct 16, 2007 7.000 7.270 6.260 6.260 877,900 -0.77(-10.95%)
Oct 15, 2007 7.760 7.790 6.740 7.030 1,274,300 -0.75(-9.64%)
Oct 12, 2007 8.050 8.090 7.750 7.780 439,400 -0.22(-2.75%)
Oct 11, 2007 8.190 8.340 8.000 8.000 368,400 -0.13(-1.60%)
Oct 10, 2007 8.250 8.390 8.100 8.130 202,100 -0.09(-1.09%)
Oct 09, 2007 8.060 8.440 8.060 8.220 265,300 +0.20(+2.49%)
Oct 08, 2007 8.140 8.300 7.990 8.020 440,200 -0.15(-1.84%)
Oct 05, 2007 8.220 8.280 8.050 8.170 562,000 +0.02(+0.25%)
Oct 04, 2007 8.200 8.300 8.080 8.150 368,100 +0.00(+0.00%)
Oct 03, 2007 8.030 8.240 8.030 8.150 326,800 +0.07(+0.87%)
Oct 02, 2007 8.170 8.250 8.020 8.080 259,200 -0.10(-1.22%)
Oct 01, 2007 7.950 8.200 7.910 8.180 376,400 +0.21(+2.63%)
Sep 28, 2007 7.740 8.140 7.740 7.970 480,100 +0.19(+2.44%)
Sep 27, 2007 7.750 7.990 7.740 7.780 506,300 +0.07(+0.91%)
Sep 26, 2007 7.770 7.900 7.690 7.710 230,100 -0.02(-0.26%)
Sep 25, 2007 7.660 7.830 7.630 7.730 279,800 +0.03(+0.39%)
Sep 24, 2007 8.010 8.280 7.680 7.700 568,900 -0.33(-4.11%)
Sep 21, 2007 8.010 8.200 7.980 8.030 460,300 +0.08(+1.01%)
Sep 20, 2007 8.100 8.230 7.890 7.950 306,100 -0.17(-2.09%)
Sep 19, 2007 8.250 8.430 8.010 8.120 630,000 -0.13(-1.58%)
Sep 18, 2007 8.210 8.300 7.840 8.250 531,500 +0.09(+1.10%)
Sep 17, 2007 8.280 8.310 7.460 8.160 453,900 -0.12(-1.45%)
Sep 14, 2007 8.600 8.600 8.220 8.280 643,700 -0.27(-3.16%)
Sep 13, 2007 8.570 8.625 8.510 8.550 524,400 -0.01(-0.12%)
Sep 12, 2007 8.860 9.050 8.520 8.560 665,900 -0.31(-3.49%)
Sep 11, 2007 8.900 9.090 8.510 8.870 629,300 -0.22(-2.42%)
Sep 10, 2007 9.410 9.450 8.990 9.090 365,800 -0.26(-2.78%)
Sep 07, 2007 9.740 9.761 9.330 9.350 239,100 -0.54(-5.46%)
Sep 06, 2007 9.890 9.890 9.710 9.890 306,300 +0.08(+0.82%)
Sep 05, 2007 9.600 9.880 9.520 9.810 446,600 +0.16(+1.66%)
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