Financial News

Nautilus Group (NY: NLS )

14.56 USD +0.11 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 13.17 13.24 12.61 12.88 649,300 -0.22(-1.68%)
May 30, 2007 12.80 13.15 12.76 13.10 285,300 +0.20(+1.55%)
May 29, 2007 12.99 13.09 12.83 12.90 207,326 -0.07(-0.54%)
May 25, 2007 12.89 13.11 12.83 12.97 379,900 +0.12(+0.93%)
May 24, 2007 12.92 13.16 12.79 12.85 262,660 -0.10(-0.77%)
May 23, 2007 13.00 13.20 12.88 12.95 264,600 -0.01(-0.08%)
May 22, 2007 12.84 12.98 12.53 12.96 515,200 +0.16(+1.25%)
May 21, 2007 12.85 12.95 12.68 12.80 509,800 -0.05(-0.39%)
May 18, 2007 12.93 12.98 12.85 12.85 342,200 -0.09(-0.70%)
May 17, 2007 12.90 12.99 12.83 12.94 480,420 +0.04(+0.31%)
May 16, 2007 13.14 13.14 12.80 12.90 835,400 -0.24(-1.83%)
May 15, 2007 13.37 13.71 13.04 13.14 411,400 -0.31(-2.30%)
May 14, 2007 13.22 13.52 13.18 13.45 429,900 +0.18(+1.36%)
May 11, 2007 13.18 13.35 13.14 13.27 259,300 +0.10(+0.76%)
May 10, 2007 13.25 13.35 13.14 13.17 427,600 -0.28(-2.08%)
May 09, 2007 13.43 13.54 13.22 13.45 326,800 -0.01(-0.07%)
May 08, 2007 13.51 13.61 13.18 13.46 704,900 -0.14(-1.03%)
May 07, 2007 13.77 13.77 13.51 13.60 371,800 -0.15(-1.09%)
May 04, 2007 13.86 13.91 13.64 13.75 452,400 -0.02(-0.15%)
May 03, 2007 14.06 14.08 13.58 13.77 709,900 -0.35(-2.48%)
May 02, 2007 13.89 14.23 13.79 14.12 546,200 +0.23(+1.66%)
May 01, 2007 13.82 14.01 13.56 13.89 545,900 +0.08(+0.58%)
Apr 30, 2007 14.04 14.23 13.76 13.81 506,800 -0.27(-1.92%)
Apr 27, 2007 14.85 14.85 14.02 14.08 744,100 -0.42(-2.90%)
Apr 26, 2007 13.43 14.70 13.26 14.50 2,043,949 +0.72(+5.22%)
Apr 25, 2007 14.07 14.09 13.67 13.78 1,174,700 -0.19(-1.36%)
Apr 24, 2007 14.00 14.10 13.85 13.97 558,500 -0.01(-0.07%)
Apr 23, 2007 14.00 14.16 13.90 13.98 804,229 -0.02(-0.14%)
Apr 20, 2007 13.86 14.13 13.71 14.00 948,000 +0.19(+1.38%)
Apr 19, 2007 14.00 14.00 13.79 13.81 778,900 -0.28(-1.99%)
Apr 18, 2007 14.19 14.27 14.04 14.09 460,720 -0.10(-0.70%)
Apr 17, 2007 14.22 14.50 14.12 14.19 1,024,200 -0.05(-0.35%)
Apr 16, 2007 14.30 14.47 14.12 14.24 679,100 -0.06(-0.42%)
Apr 13, 2007 13.92 14.50 13.67 14.30 1,872,004 +0.63(+4.61%)
Apr 12, 2007 14.00 14.44 13.09 13.67 4,248,400 -2.34(-14.62%)
Apr 11, 2007 16.14 16.15 15.90 16.01 551,500 -0.06(-0.37%)
Apr 10, 2007 15.74 16.16 15.60 16.07 594,000 +0.26(+1.64%)
Apr 09, 2007 15.61 15.85 15.50 15.81 573,600 +0.28(+1.80%)
Apr 05, 2007 15.41 15.59 15.20 15.53 328,300 +0.13(+0.84%)
Apr 04, 2007 15.29 15.47 14.99 15.40 444,500 +0.16(+1.05%)
Apr 03, 2007 15.52 15.61 14.95 15.24 1,074,100 -0.34(-2.18%)
Apr 02, 2007 15.49 15.85 15.48 15.58 567,100 +0.15(+0.97%)
Mar 30, 2007 15.80 15.80 15.10 15.43 1,122,900 -0.30(-1.91%)
Mar 29, 2007 16.00 16.45 15.26 15.73 1,537,700 -0.77(-4.67%)
Mar 28, 2007 17.00 17.04 16.30 16.50 683,100 -0.60(-3.51%)
Mar 27, 2007 17.13 17.13 16.76 17.10 254,000 -0.11(-0.64%)
Mar 26, 2007 17.43 17.62 17.12 17.21 264,400 -0.19(-1.09%)
Mar 23, 2007 17.15 17.55 17.15 17.40 244,900 +0.28(+1.64%)
Mar 22, 2007 17.59 17.60 17.04 17.12 629,300 -0.45(-2.56%)
Mar 21, 2007 17.28 17.57 17.06 17.57 297,300 +0.32(+1.86%)
Mar 20, 2007 16.99 17.30 16.95 17.25 368,000 +0.28(+1.65%)
Mar 19, 2007 16.93 17.03 16.83 16.97 351,200 +0.14(+0.83%)
Mar 16, 2007 16.81 17.51 16.68 16.83 404,800 +0.03(+0.18%)
Mar 15, 2007 16.49 16.88 16.29 16.80 399,100 +0.39(+2.38%)
Mar 14, 2007 16.40 16.49 16.08 16.41 594,500 -0.07(-0.42%)
Mar 13, 2007 16.96 16.87 16.22 16.48 748,200 -0.48(-2.83%)
Mar 12, 2007 17.02 17.37 16.78 16.96 324,600 -0.36(-2.08%)
Mar 09, 2007 17.10 17.38 17.01 17.32 228,100 +0.37(+2.18%)
Mar 08, 2007 17.04 17.35 16.88 16.95 240,600 +0.00(+0.00%)
Mar 07, 2007 16.77 17.32 16.60 16.95 266,200 +0.11(+0.65%)
Mar 06, 2007 16.87 17.16 16.55 16.84 359,200 +0.37(+2.25%)
Mar 05, 2007 16.48 16.55 16.13 16.47 413,700 -0.42(-2.49%)
Mar 02, 2007 17.29 17.41 16.83 16.89 302,200 -0.51(-2.93%)
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