Financial News

Nautilus Group (NY: NLS )

9.350 USD +0.250 (+2.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2021 9.240 9.365 9.030 9.350 811,731 +0.25(+2.75%)
Oct 14, 2021 9.350 9.350 9.010 9.100 608,803 -0.19(-2.05%)
Oct 13, 2021 9.270 9.300 9.070 9.290 343,322 +0.07(+0.76%)
Oct 12, 2021 9.220 9.430 9.125 9.220 648,307 +0.12(+1.32%)
Oct 11, 2021 9.200 9.420 9.030 9.100 495,806 -0.18(-1.94%)
Oct 08, 2021 9.650 9.660 9.190 9.280 435,993 -0.38(-3.93%)
Oct 07, 2021 9.380 9.680 9.360 9.660 663,824 +0.35(+3.76%)
Oct 06, 2021 9.080 9.360 8.950 9.310 601,227 +0.10(+1.09%)
Oct 05, 2021 9.240 9.470 9.070 9.210 470,725 +0.02(+0.22%)
Oct 04, 2021 9.430 9.490 9.100 9.190 683,660 -0.30(-3.16%)
Oct 01, 2021 9.370 9.640 9.130 9.490 655,283 +0.18(+1.93%)
Sep 30, 2021 9.560 9.560 9.310 9.310 839,747 -0.29(-3.02%)
Sep 29, 2021 9.890 10.12 9.540 9.600 569,598 -0.19(-1.94%)
Sep 28, 2021 10.19 10.44 9.770 9.790 692,954 -0.44(-4.30%)
Sep 27, 2021 9.750 10.27 9.683 10.23 868,693 +0.50(+5.14%)
Sep 24, 2021 9.950 9.980 9.450 9.730 1,047,087 -0.25(-2.51%)
Sep 23, 2021 10.13 10.23 9.930 9.980 515,375 -0.05(-0.50%)
Sep 22, 2021 10.27 10.35 9.915 10.03 565,027 -0.15(-1.47%)
Sep 21, 2021 10.16 10.35 9.910 10.18 673,831 -0.04(-0.39%)
Sep 20, 2021 10.40 10.49 10.10 10.22 527,119 -0.45(-4.22%)
Sep 17, 2021 10.65 10.79 10.56 10.67 850,549 +0.05(+0.47%)
Sep 16, 2021 10.53 10.71 10.46 10.62 636,085 +0.01(+0.09%)
Sep 15, 2021 10.52 10.62 10.21 10.61 926,072 +0.17(+1.63%)
Sep 14, 2021 10.67 10.67 10.31 10.44 528,640 -0.24(-2.25%)
Sep 13, 2021 10.88 10.88 10.54 10.68 817,131 -0.11(-1.02%)
Sep 10, 2021 10.77 10.98 10.67 10.79 730,602 +0.05(+0.47%)
Sep 09, 2021 10.32 10.86 10.30 10.74 667,651 +0.40(+3.87%)
Sep 08, 2021 10.69 10.71 10.21 10.34 1,096,243 -0.39(-3.63%)
Sep 07, 2021 11.18 11.18 10.72 10.73 932,719 -0.28(-2.54%)
Sep 03, 2021 11.12 11.28 10.77 11.01 1,019,048 -0.13(-1.17%)
Sep 02, 2021 11.42 11.85 11.11 11.14 993,258 -0.06(-0.54%)
Sep 01, 2021 11.51 11.51 11.05 11.20 1,008,672 -0.20(-1.75%)
Aug 31, 2021 11.72 11.76 11.33 11.40 954,824 -0.37(-3.14%)
Aug 30, 2021 11.68 11.80 11.37 11.77 891,426 +0.12(+1.03%)
Aug 27, 2021 11.87 11.98 11.29 11.65 1,335,845 -0.48(-3.96%)
Aug 26, 2021 12.24 12.54 12.08 12.13 511,780 -0.27(-2.18%)
Aug 25, 2021 12.34 12.64 12.17 12.40 833,114 +0.05(+0.40%)
Aug 24, 2021 11.45 12.45 11.40 12.35 1,748,037 +0.95(+8.33%)
Aug 23, 2021 11.87 12.03 11.33 11.40 953,797 -0.37(-3.14%)
Aug 20, 2021 11.45 11.85 11.41 11.77 613,788 +0.16(+1.38%)
Aug 19, 2021 11.76 11.97 11.47 11.61 792,214 -0.30(-2.52%)
Aug 18, 2021 12.09 12.30 11.82 11.91 626,701 -0.14(-1.16%)
Aug 17, 2021 11.96 12.27 11.80 12.05 856,279 -0.07(-0.58%)
Aug 16, 2021 12.29 12.45 11.86 12.12 914,447 -0.23(-1.86%)
Aug 13, 2021 13.26 13.34 12.28 12.35 1,290,291 -1.00(-7.49%)
Aug 12, 2021 13.73 14.05 13.32 13.35 865,906 -0.28(-2.05%)
Aug 11, 2021 13.61 13.70 13.03 13.63 1,219,219 +0.07(+0.52%)
Aug 10, 2021 12.61 13.63 11.90 13.56 5,289,639 -0.77(-5.37%)
Aug 09, 2021 14.21 14.60 13.82 14.33 1,600,364 +0.14(+0.99%)
Aug 06, 2021 14.48 14.81 14.14 14.19 387,024 -0.28(-1.94%)
Aug 05, 2021 13.97 15.21 13.83 14.47 1,611,290 +0.34(+2.41%)
Aug 04, 2021 14.29 14.49 13.92 14.13 756,226 -0.29(-2.01%)
Aug 03, 2021 14.56 14.56 14.10 14.42 677,945 -0.14(-0.96%)
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