Financial News

Nautilus Group (NY: NLS )

7.380 USD +0.270 (+3.80%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2002 31.10 31.24 30.26 30.31 438,100 -1.40(-4.42%)
Aug 30, 2002 31.35 32.18 30.85 31.71 334,900 +0.45(+1.44%)
Aug 29, 2002 30.01 31.26 29.56 31.26 290,000 +0.66(+2.16%)
Aug 28, 2002 31.75 31.80 29.80 30.60 620,000 -1.89(-5.82%)
Aug 27, 2002 34.50 34.59 32.32 32.49 421,000 -1.56(-4.58%)
Aug 26, 2002 33.70 34.45 33.40 34.05 586,600 +1.01(+3.06%)
Aug 23, 2002 33.15 34.30 33.00 33.04 503,600 -0.11(-0.33%)
Aug 22, 2002 31.30 33.38 31.30 33.15 752,100 +1.65(+5.24%)
Aug 21, 2002 31.26 31.70 31.10 31.50 246,300 +0.49(+1.58%)
Aug 20, 2002 31.15 31.49 30.85 31.01 331,800 -0.29(-0.93%)
Aug 16, 2002 30.95 31.50 30.55 31.30 316,100 +0.35(+1.13%)
Aug 15, 2002 30.50 31.31 30.49 30.95 397,000 +0.75(+2.48%)
Aug 14, 2002 29.90 30.35 29.35 30.20 315,800 +0.50(+1.68%)
Aug 13, 2002 29.31 30.25 29.16 29.70 224,600 +0.40(+1.37%)
Aug 12, 2002 29.45 29.89 28.40 29.30 100,000 +2.07(+7.60%)
Aug 07, 2002 27.50 28.00 26.41 27.23 412,800 -0.07(-0.26%)
Aug 06, 2002 26.44 27.90 26.44 27.30 505,700 +1.11(+4.24%)
Aug 05, 2002 26.50 26.85 26.00 26.19 335,100 -0.31(-1.17%)
Aug 02, 2002 29.01 29.03 26.50 26.50 533,600 -2.68(-9.18%)
Aug 01, 2002 29.86 30.70 29.06 29.18 491,200 -0.68(-2.28%)
Jul 31, 2002 30.95 31.60 29.75 29.86 858,800 -1.20(-3.86%)
Jul 30, 2002 30.20 31.24 30.01 31.06 809,300 +1.23(+4.12%)
Jul 29, 2002 28.10 30.38 28.05 29.83 790,700 +2.58(+9.47%)
Jul 26, 2002 27.00 27.36 26.66 27.25 473,800 +0.70(+2.64%)
Jul 25, 2002 26.35 27.34 25.70 26.55 863,900 +0.35(+1.34%)
Jul 24, 2002 22.80 26.50 22.73 26.20 1,029,300 +1.95(+8.04%)
Jul 23, 2002 25.00 25.04 23.40 24.25 815,200 -0.30(-1.22%)
Jul 22, 2002 24.45 25.20 24.40 24.55 1,158,600 -0.11(-0.45%)
Jul 19, 2002 25.50 26.18 24.50 24.66 1,483,100 -3.35(-11.96%)
Jul 17, 2002 30.25 30.40 27.80 28.01 1,786,200 -0.80(-2.78%)
Jul 12, 2002 28.85 29.40 28.50 28.81 514,000 +0.31(+1.09%)
Jul 11, 2002 29.00 29.23 27.86 28.50 635,900 -0.44(-1.52%)
Jul 10, 2002 29.45 29.70 28.80 28.94 602,300 -0.26(-0.89%)
Jul 09, 2002 30.03 30.60 29.75 29.20 948,100 -0.83(-2.76%)
Jul 08, 2002 28.92 30.03 28.92 30.03 684,000 +1.11(+3.84%)
Jul 05, 2002 27.85 29.00 27.78 28.92 219,200 +1.42(+5.16%)
Jul 04, 2002 27.25 28.42 26.20 27.50 1,003,500 +0.00(+0.00%)
Jul 03, 2002 27.25 28.42 26.20 27.50 1,003,500 +0.25(+0.92%)
Jul 02, 2002 28.60 29.15 26.99 27.25 933,700 -1.50(-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