Financial News

Nautilus Group (NY: NLS )

9.990 USD +0.090 (+0.91%)
Streaming Delayed Price Updated: 11:52 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 1.750 1.760 1.640 1.650 343,489 -0.09(-5.17%)
Oct 30, 2019 1.850 1.930 1.700 1.740 551,968 -0.11(-5.95%)
Oct 29, 2019 1.890 1.940 1.795 1.850 558,076 -0.02(-1.07%)
Oct 28, 2019 1.850 2.077 1.800 1.870 1,051,077 +0.04(+2.19%)
Oct 25, 2019 1.750 1.995 1.690 1.830 1,549,700 +0.07(+3.98%)
Oct 24, 2019 1.800 2.100 1.680 1.760 3,733,441 -0.08(-4.35%)
Oct 23, 2019 1.270 1.960 1.240 1.840 7,058,906 +0.55(+42.64%)
Oct 22, 2019 1.240 1.290 1.220 1.290 341,776 +0.05(+4.03%)
Oct 21, 2019 1.240 1.290 1.220 1.240 369,987 +0.00(+0.00%)
Oct 18, 2019 1.250 1.280 1.200 1.240 355,000 +0.00(+0.00%)
Oct 17, 2019 1.250 1.290 1.240 1.240 198,332 -0.01(-0.80%)
Oct 16, 2019 1.260 1.290 1.240 1.250 207,221 +0.00(+0.00%)
Oct 15, 2019 1.250 1.320 1.229 1.250 275,205 +0.01(+0.81%)
Oct 14, 2019 1.300 1.310 1.200 1.240 797,238 -0.08(-6.06%)
Oct 11, 2019 1.310 1.360 1.300 1.320 188,100 +0.01(+0.76%)
Oct 10, 2019 1.300 1.390 1.280 1.310 264,462 +0.01(+0.77%)
Oct 09, 2019 1.290 1.310 1.270 1.300 220,048 +0.02(+1.56%)
Oct 08, 2019 1.290 1.300 1.240 1.280 231,732 +0.00(+0.00%)
Oct 07, 2019 1.330 1.330 1.280 1.280 286,988 -0.05(-3.76%)
Oct 04, 2019 1.340 1.355 1.290 1.330 160,200 -0.02(-1.48%)
Oct 03, 2019 1.240 1.350 1.230 1.350 625,951 +0.10(+8.00%)
Oct 02, 2019 1.320 1.335 1.230 1.250 527,852 -0.09(-6.72%)
Oct 01, 2019 1.350 1.360 1.290 1.340 337,398 -0.01(-0.74%)
Sep 30, 2019 1.380 1.400 1.310 1.350 471,289 -0.03(-2.17%)
Sep 27, 2019 1.390 1.400 1.330 1.380 472,800 -0.02(-1.43%)
Sep 26, 2019 1.470 1.490 1.330 1.400 1,656,126 -0.07(-4.76%)
Sep 25, 2019 1.450 1.580 1.430 1.470 1,633,151 +0.04(+2.80%)
Sep 24, 2019 1.370 1.515 1.360 1.430 2,108,663 +0.08(+5.93%)
Sep 23, 2019 1.360 1.450 1.310 1.350 807,398 +0.04(+3.05%)
Sep 20, 2019 1.380 1.380 1.300 1.310 5,619,500 -0.06(-4.38%)
Sep 19, 2019 1.440 1.440 1.320 1.370 766,486 -0.04(-2.84%)
Sep 18, 2019 1.450 1.510 1.400 1.410 604,778 -0.01(-0.70%)
Sep 17, 2019 1.570 1.580 1.400 1.420 714,463 -0.18(-11.25%)
Sep 16, 2019 1.600 1.690 1.510 1.600 802,134 +0.01(+0.63%)
Sep 13, 2019 1.650 1.730 1.560 1.590 753,800 -0.06(-3.64%)
Sep 12, 2019 1.780 1.780 1.630 1.650 816,046 -0.09(-5.17%)
Sep 11, 2019 1.690 1.870 1.594 1.740 1,487,239 +0.08(+4.82%)
Sep 10, 2019 1.430 1.680 1.410 1.660 2,461,846 +0.21(+14.48%)
Sep 09, 2019 1.450 1.510 1.380 1.450 1,465,817 -0.03(-2.03%)
Sep 06, 2019 1.320 1.590 1.310 1.480 1,439,100 +0.16(+12.12%)
Sep 05, 2019 1.280 1.380 1.280 1.320 257,843 +0.05(+3.94%)
Sep 04, 2019 1.350 1.350 1.250 1.270 451,548 -0.05(-3.79%)
Sep 03, 2019 1.390 1.420 1.270 1.320 418,361 -0.07(-5.04%)
Aug 30, 2019 1.410 1.475 1.380 1.390 431,100 +0.01(+0.72%)
Aug 29, 2019 1.360 1.410 1.343 1.380 156,257 +0.04(+2.99%)
Aug 28, 2019 1.270 1.390 1.240 1.340 399,671 +0.10(+8.06%)
Aug 27, 2019 1.260 1.260 1.220 1.240 489,455 -0.01(-0.80%)
Aug 26, 2019 1.240 1.270 1.220 1.250 517,428 +0.03(+2.46%)
Aug 23, 2019 1.250 1.270 1.210 1.220 751,100 -0.01(-0.81%)
Aug 22, 2019 1.260 1.280 1.220 1.230 326,310 -0.02(-1.60%)
Aug 21, 2019 1.280 1.300 1.220 1.250 235,139 +0.00(+0.00%)
Aug 20, 2019 1.310 1.320 1.220 1.250 367,546 -0.06(-4.58%)
Aug 19, 2019 1.250 1.340 1.250 1.310 309,584 +0.08(+6.50%)
Aug 16, 2019 1.320 1.330 1.230 1.230 523,200 -0.05(-3.91%)
Aug 15, 2019 1.260 1.310 1.240 1.280 277,838 +0.03(+2.40%)
Aug 14, 2019 1.350 1.350 1.250 1.250 284,645 -0.08(-6.02%)
Aug 13, 2019 1.380 1.390 1.300 1.330 289,912 +0.02(+1.53%)
Aug 12, 2019 1.380 1.390 1.310 1.310 333,424 -0.06(-4.38%)
Aug 09, 2019 1.480 1.510 1.370 1.370 337,100 -0.09(-6.16%)
Aug 08, 2019 1.470 1.500 1.410 1.460 762,823 +0.01(+0.69%)
Aug 07, 2019 1.380 1.485 1.375 1.450 274,602 +0.04(+2.84%)
Aug 06, 2019 1.410 1.475 1.390 1.410 892,313 +0.00(+0.00%)
Aug 05, 2019 1.430 1.455 1.335 1.410 627,215 -0.05(-3.42%)
Aug 02, 2019 1.350 1.530 1.350 1.460 539,100 +0.07(+5.04%)
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