Financial News

Nautilus Group (NY: NLS )

9.730 USD -0.250 (-2.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 4.980 5.170 4.790 4.880 593,064 -0.22(-4.31%)
Jul 30, 2008 5.070 5.270 4.940 5.100 489,462 +0.01(+0.20%)
Jul 29, 2008 5.090 5.200 4.670 5.090 464,811 +0.47(+10.17%)
Jul 28, 2008 4.560 5.030 4.500 4.620 661,447 -0.01(-0.22%)
Jul 25, 2008 5.000 5.040 4.550 4.630 653,208 -0.52(-10.10%)
Jul 24, 2008 5.510 5.920 5.070 5.150 425,839 -0.35(-6.36%)
Jul 23, 2008 5.260 5.760 5.260 5.500 392,978 +0.14(+2.61%)
Jul 22, 2008 5.040 5.520 4.820 5.360 602,655 +0.25(+4.89%)
Jul 21, 2008 5.970 5.970 4.440 5.110 1,402,747 -0.96(-15.82%)
Jul 18, 2008 5.960 6.110 5.810 6.070 385,200 +0.11(+1.85%)
Jul 17, 2008 5.710 6.190 5.440 5.960 662,559 +0.33(+5.86%)
Jul 16, 2008 5.200 5.700 5.200 5.630 453,901 +0.36(+6.83%)
Jul 15, 2008 4.960 5.680 4.860 5.270 551,316 +0.23(+4.56%)
Jul 14, 2008 5.330 5.360 4.890 5.040 566,702 -0.20(-3.82%)
Jul 11, 2008 5.130 5.250 4.960 5.240 394,246 +0.07(+1.35%)
Jul 10, 2008 5.340 5.580 5.040 5.170 557,744 -0.17(-3.18%)
Jul 09, 2008 5.530 5.760 5.260 5.340 310,447 -0.20(-3.61%)
Jul 08, 2008 5.200 5.590 5.070 5.540 391,060 +0.30(+5.73%)
Jul 07, 2008 5.500 5.740 5.070 5.240 315,086 -0.30(-5.42%)
Jul 04, 2008 5.370 5.610 5.290 5.540 211,764 +0.00(+0.00%)
Jul 03, 2008 5.370 5.610 5.290 5.540 211,764 +0.20(+3.75%)
Jul 02, 2008 5.470 5.640 5.320 5.340 337,977 -0.13(-2.38%)
Jul 01, 2008 5.020 5.570 4.920 5.470 613,412 +0.39(+7.68%)
Jun 30, 2008 5.390 5.550 5.060 5.080 329,620 -0.38(-6.96%)
Jun 27, 2008 5.300 5.570 5.110 5.460 989,440 +0.17(+3.21%)
Jun 26, 2008 5.280 5.420 5.100 5.290 238,435 -0.05(-0.94%)
Jun 25, 2008 5.020 5.560 5.010 5.340 335,621 +0.28(+5.53%)
Jun 24, 2008 5.040 5.220 4.750 5.060 360,179 -0.01(-0.20%)
Jun 23, 2008 5.860 5.870 4.950 5.070 534,227 -0.77(-13.18%)
Jun 20, 2008 5.970 6.170 5.770 5.840 355,453 -0.23(-3.79%)
Jun 19, 2008 5.800 6.125 5.700 6.070 177,788 +0.27(+4.66%)
Jun 18, 2008 6.170 6.200 5.790 5.800 198,125 -0.46(-7.35%)
Jun 17, 2008 6.320 6.340 6.080 6.260 141,574 -0.06(-0.95%)
Jun 16, 2008 6.080 6.320 6.040 6.320 219,700 +0.17(+2.76%)
Jun 13, 2008 5.680 6.150 5.680 6.150 273,485 +0.42(+7.33%)
Jun 12, 2008 5.980 6.190 5.710 5.730 212,482 -0.19(-3.21%)
Jun 11, 2008 6.200 6.200 5.750 5.920 231,282 -0.25(-4.05%)
Jun 10, 2008 5.900 6.180 5.650 6.170 196,486 +0.29(+4.93%)
Jun 09, 2008 6.070 6.330 5.870 5.880 310,933 -0.24(-3.92%)
Jun 06, 2008 6.150 6.380 6.050 6.120 168,654 -0.10(-1.61%)
Jun 05, 2008 6.020 6.460 6.000 6.220 223,069 +0.18(+2.98%)
Jun 04, 2008 6.500 6.500 6.020 6.040 298,344 -0.51(-7.79%)
Jun 03, 2008 6.630 6.670 6.430 6.550 212,525 -0.06(-0.91%)
Jun 02, 2008 6.710 6.750 6.500 6.610 298,393 -0.12(-1.78%)
May 30, 2008 6.750 6.850 6.590 6.730 703,040 +0.09(+1.36%)
May 29, 2008 6.490 6.800 6.460 6.640 555,514 +0.13(+2.00%)
May 28, 2008 6.480 6.520 6.330 6.510 262,341 +0.03(+0.46%)
May 27, 2008 6.350 6.500 6.280 6.480 216,991 +0.15(+2.37%)
May 26, 2008 6.380 6.420 6.110 6.330 0 +0.00(+0.00%)
May 23, 2008 6.380 6.420 6.110 6.330 228,664 +0.03(+0.48%)
May 22, 2008 5.850 6.390 5.850 6.300 264,225 +0.41(+6.96%)
May 21, 2008 6.010 6.440 5.800 5.890 408,054 -0.18(-2.97%)
May 20, 2008 6.310 6.530 5.970 6.070 490,599 -0.32(-5.01%)
May 19, 2008 6.470 6.600 6.280 6.390 271,568 -0.07(-1.08%)
May 16, 2008 6.290 6.590 6.100 6.460 344,739 -0.05(-0.77%)
May 15, 2008 6.520 6.600 6.390 6.510 287,945 -0.04(-0.61%)
May 14, 2008 6.520 6.630 6.310 6.550 382,804 -0.06(-0.91%)
May 13, 2008 6.520 6.740 6.250 6.610 830,208 -0.04(-0.60%)
May 12, 2008 5.110 6.820 5.100 6.650 1,653,073 +1.48(+28.63%)
May 09, 2008 5.250 5.480 5.140 5.170 217,986 -0.13(-2.45%)
May 08, 2008 5.190 5.300 5.100 5.300 492,895 +0.06(+1.15%)
May 07, 2008 5.180 5.390 5.120 5.240 946,298 -0.09(-1.69%)
May 06, 2008 4.420 5.330 4.040 5.330 1,655,699 +0.76(+16.63%)
May 05, 2008 4.010 4.570 3.980 4.570 651,007 +0.60(+15.11%)
May 02, 2008 3.750 4.000 3.710 3.970 424,863 +0.23(+6.15%)
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