Financial News

Nautilus Group (NY: NLS )

10.41 USD -0.23 (-2.16%)
Streaming Delayed Price Updated: 2:34 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 1.520 1.600 1.482 1.500 32,429 -0.05(-3.23%)
Sep 29, 2011 1.660 1.720 1.550 1.550 52,507 -0.07(-4.32%)
Sep 28, 2011 1.700 1.730 1.580 1.620 37,274 -0.09(-5.26%)
Sep 27, 2011 1.750 1.840 1.680 1.710 109,537 +0.02(+1.18%)
Sep 26, 2011 1.570 1.720 1.500 1.690 46,213 +0.13(+8.33%)
Sep 23, 2011 1.560 1.630 1.440 1.560 158,065 +0.00(+0.00%)
Sep 22, 2011 1.600 1.620 1.500 1.560 189,268 -0.07(-4.29%)
Sep 21, 2011 1.740 1.750 1.630 1.630 128,330 -0.09(-5.23%)
Sep 20, 2011 1.850 1.860 1.700 1.720 49,925 -0.12(-6.52%)
Sep 19, 2011 1.810 1.870 1.760 1.840 72,285 +0.04(+2.22%)
Sep 16, 2011 1.950 1.950 1.790 1.800 129,680 -0.14(-7.22%)
Sep 15, 2011 1.940 1.990 1.850 1.940 108,568 +0.04(+2.11%)
Sep 14, 2011 1.820 1.900 1.810 1.900 21,353 +0.07(+3.83%)
Sep 13, 2011 1.750 1.860 1.740 1.830 64,488 +0.04(+2.23%)
Sep 12, 2011 1.730 1.810 1.700 1.790 116,085 +0.07(+4.07%)
Sep 09, 2011 1.630 1.850 1.630 1.720 136,566 +0.09(+5.52%)
Sep 08, 2011 1.570 1.640 1.570 1.630 36,590 +0.06(+3.82%)
Sep 07, 2011 1.580 1.620 1.560 1.570 57,936 +0.05(+3.29%)
Sep 06, 2011 1.550 1.550 1.470 1.520 49,827 -0.04(-2.56%)
Sep 02, 2011 1.490 1.590 1.490 1.560 77,222 +0.03(+1.96%)
Sep 01, 2011 1.450 1.560 1.450 1.530 38,550 +0.07(+4.79%)
Aug 31, 2011 1.550 1.570 1.400 1.460 148,641 -0.05(-3.31%)
Aug 30, 2011 1.540 1.560 1.500 1.510 134,916 -0.02(-1.31%)
Aug 29, 2011 1.480 1.570 1.460 1.530 39,760 +0.09(+6.25%)
Aug 26, 2011 1.440 1.479 1.390 1.440 26,655 +0.03(+2.13%)
Aug 25, 2011 1.430 1.500 1.350 1.410 126,828 -0.02(-1.40%)
Aug 24, 2011 1.460 1.530 1.370 1.430 111,138 -0.01(-0.69%)
Aug 23, 2011 1.390 1.460 1.390 1.440 35,960 +0.05(+3.60%)
Aug 22, 2011 1.520 1.520 1.380 1.390 180,940 -0.07(-4.79%)
Aug 19, 2011 1.520 1.600 1.440 1.460 136,012 -0.07(-4.58%)
Aug 18, 2011 1.560 1.580 1.500 1.530 57,557 -0.08(-4.97%)
Aug 17, 2011 1.640 1.730 1.600 1.610 124,000 -0.01(-0.62%)
Aug 16, 2011 1.660 1.690 1.580 1.620 57,280 -0.05(-2.99%)
Aug 15, 2011 1.680 1.700 1.620 1.670 58,420 -0.02(-1.18%)
Aug 12, 2011 1.810 1.810 1.650 1.690 157,879 -0.07(-3.98%)
Aug 11, 2011 1.530 1.770 1.530 1.760 121,518 +0.25(+16.56%)
Aug 10, 2011 1.670 1.670 1.500 1.510 43,820 -0.10(-6.21%)
Aug 09, 2011 1.700 1.890 1.320 1.610 317,449 -0.05(-3.01%)
Aug 08, 2011 1.700 2.010 1.550 1.660 150,470 -0.22(-11.70%)
Aug 05, 2011 1.860 1.920 1.770 1.880 125,298 +0.03(+1.62%)
Aug 04, 2011 1.890 1.960 1.810 1.850 137,180 -0.10(-5.13%)
Aug 03, 2011 1.910 2.000 1.910 1.950 71,060 +0.06(+3.17%)
Aug 02, 2011 1.890 1.940 1.890 1.890 25,772 -0.01(-0.53%)
Aug 01, 2011 1.890 1.940 1.870 1.900 70,764 +0.02(+1.06%)
Jul 29, 2011 1.860 1.940 1.850 1.880 78,699 -0.05(-2.59%)
Jul 28, 2011 1.970 1.980 1.910 1.930 104,097 +0.00(+0.00%)
Jul 27, 2011 1.950 1.980 1.890 1.930 144,445 -0.03(-1.53%)
Jul 26, 2011 1.970 2.000 1.950 1.960 26,371 -0.03(-1.51%)
Jul 25, 2011 1.930 2.020 1.930 1.990 50,642 +0.00(+0.00%)
Jul 22, 2011 1.990 2.000 1.970 1.990 76,736 +0.02(+1.02%)
Jul 21, 2011 1.960 2.000 1.950 1.970 108,730 +0.03(+1.55%)
Jul 20, 2011 1.970 2.010 1.920 1.940 89,814 -0.04(-2.02%)
Jul 19, 2011 2.000 2.050 1.930 1.980 105,464 -0.02(-1.00%)
Jul 18, 2011 2.000 2.020 1.950 2.000 88,355 -0.00(-0.25%)
Jul 15, 2011 2.080 2.100 1.980 2.005 90,020 -0.00(-0.25%)
Jul 14, 2011 2.020 2.020 1.950 2.010 75,141 +0.00(+0.00%)
Jul 13, 2011 1.980 2.050 1.970 2.010 88,499 +0.03(+1.52%)
Jul 12, 2011 1.990 2.020 1.920 1.980 101,555 -0.07(-3.41%)
Jul 11, 2011 2.120 2.190 2.000 2.050 119,091 -0.14(-6.39%)
Jul 08, 2011 2.040 2.240 2.040 2.190 255,692 +0.15(+7.35%)
Jul 07, 2011 1.980 2.060 1.940 2.040 170,253 +0.10(+5.15%)
Jul 06, 2011 1.860 1.960 1.860 1.940 129,183 +0.10(+5.43%)
Jul 05, 2011 1.940 1.950 1.770 1.840 202,291 -0.09(-4.66%)
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