Financial News

Nautilus Group (NY: NLS )

5.616 USD +0.096 (+1.74%)
Streaming Delayed Price Updated: 10:20 AM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 0.7700 0.7900 0.6500 0.6500 0 -0.13(-16.67%)
Feb 26, 2009 0.8500 0.8500 0.7400 0.7800 74,325 +0.02(+2.63%)
Feb 25, 2009 0.8100 0.8100 0.7600 0.7600 72,436 -0.05(-6.17%)
Feb 24, 2009 0.7600 0.8100 0.7000 0.8100 229,490 +0.06(+8.00%)
Feb 23, 2009 0.5300 0.8100 0.5300 0.7500 643,866 +0.24(+47.06%)
Feb 20, 2009 0.4700 0.6000 0.4700 0.5100 406,707 +0.04(+8.51%)
Feb 19, 2009 0.5700 0.6000 0.4500 0.4700 707,692 -0.10(-17.54%)
Feb 18, 2009 0.7000 0.7000 0.5600 0.5700 236,483 -0.10(-14.93%)
Feb 17, 2009 0.9100 0.9100 0.6700 0.6700 212,593 -0.24(-26.37%)
Feb 13, 2009 0.9502 1.030 0.9000 0.9100 154,690 -0.08(-8.08%)
Feb 12, 2009 1.060 1.070 0.9800 0.9900 438,446 -0.09(-8.33%)
Feb 11, 2009 1.160 1.180 1.070 1.080 106,476 -0.07(-6.09%)
Feb 10, 2009 1.220 1.380 1.150 1.150 60,849 -0.07(-5.74%)
Feb 09, 2009 1.300 1.300 1.180 1.220 52,444 -0.03(-2.40%)
Feb 06, 2009 1.130 1.250 1.100 1.250 138,517 +0.14(+12.61%)
Feb 05, 2009 1.140 1.180 1.070 1.110 184,882 -0.02(-1.77%)
Feb 04, 2009 1.300 1.330 1.130 1.130 171,502 -0.17(-13.08%)
Feb 03, 2009 1.350 1.380 1.280 1.300 127,190 -0.04(-2.99%)
Feb 02, 2009 1.400 1.400 1.320 1.340 214,966 -0.05(-3.60%)
Jan 30, 2009 1.460 1.570 1.270 1.390 0 -0.05(-3.47%)
Jan 29, 2009 1.580 1.610 1.420 1.440 82,446 -0.21(-12.73%)
Jan 28, 2009 1.640 1.680 1.520 1.650 129,146 +0.17(+11.49%)
Jan 27, 2009 1.580 1.610 1.470 1.480 70,149 -0.07(-4.52%)
Jan 26, 2009 1.510 1.770 1.510 1.550 150,095 +0.10(+6.90%)
Jan 23, 2009 1.400 1.480 1.380 1.450 87,526 +0.02(+1.40%)
Jan 22, 2009 1.500 1.520 1.400 1.430 263,576 -0.11(-7.14%)
Jan 21, 2009 1.510 1.560 1.490 1.540 105,251 +0.05(+3.36%)
Jan 20, 2009 1.580 1.640 1.490 1.490 89,091 -0.12(-7.45%)
Jan 16, 2009 1.680 1.690 1.590 1.610 194,282 -0.07(-4.17%)
Jan 15, 2009 1.560 1.700 1.500 1.680 219,865 +0.19(+12.75%)
Jan 14, 2009 1.750 1.750 1.490 1.490 266,486 -0.30(-16.76%)
Jan 13, 2009 1.820 1.920 1.760 1.790 174,595 -0.09(-4.79%)
Jan 12, 2009 1.960 2.060 1.880 1.880 76,281 -0.08(-4.08%)
Jan 09, 2009 2.310 2.310 1.930 1.960 98,976 -0.35(-15.15%)
Jan 08, 2009 2.340 2.520 2.280 2.310 151,281 -0.03(-1.28%)
Jan 07, 2009 2.170 2.570 2.170 2.340 241,686 +0.11(+4.93%)
Jan 06, 2009 2.020 2.230 2.020 2.230 111,761 +0.23(+11.50%)
Jan 05, 2009 2.110 2.220 1.950 2.000 79,739 -0.18(-8.26%)
Jan 02, 2009 2.160 2.250 2.150 2.180 0 -0.03(-1.36%)
Jan 01, 2009 2.130 2.240 2.010 2.210 0 +0.00(+0.00%)
Dec 31, 2008 2.130 2.240 2.010 2.210 211,643 +0.11(+5.24%)
Dec 30, 2008 2.010 2.160 2.000 2.100 120,744 +0.11(+5.53%)
Dec 29, 2008 1.780 2.000 1.750 1.990 172,075 +0.19(+10.56%)
Dec 26, 2008 1.890 1.890 1.760 1.800 47,972 -0.05(-2.70%)
Dec 24, 2008 1.750 1.860 1.720 1.850 52,898 +0.13(+7.56%)
Dec 23, 2008 1.960 2.060 1.720 1.720 291,851 -0.22(-11.34%)
Dec 22, 2008 2.010 2.090 1.830 1.940 194,197 -0.06(-3.00%)
Dec 19, 2008 2.080 2.370 1.900 2.000 462,205 +0.00(+0.00%)
Dec 18, 2008 1.860 2.000 1.750 2.000 143,890 +0.14(+7.53%)
Dec 17, 2008 2.030 2.030 1.750 1.860 167,413 -0.26(-12.26%)
Dec 16, 2008 1.890 2.130 1.780 2.120 115,893 +0.28(+15.22%)
Dec 15, 2008 2.160 2.170 1.810 1.840 114,712 -0.30(-14.02%)
Dec 12, 2008 2.150 2.220 2.050 2.140 112,563 -0.10(-4.46%)
Dec 11, 2008 2.280 2.420 2.160 2.240 191,116 -0.09(-3.86%)
Dec 10, 2008 2.250 2.360 2.140 2.330 60,445 +0.09(+4.02%)
Dec 09, 2008 2.300 2.610 2.200 2.240 147,467 -0.15(-6.28%)
Dec 08, 2008 2.310 2.390 2.160 2.390 130,994 +0.16(+7.17%)
Dec 05, 2008 2.150 2.340 1.910 2.230 186,935 -0.02(-0.89%)
Dec 04, 2008 2.230 2.460 2.180 2.250 67,119 -0.03(-1.32%)
Dec 03, 2008 2.140 2.290 1.950 2.280 110,738 +0.20(+9.62%)
Dec 02, 2008 2.070 2.390 1.800 2.080 170,266 +0.14(+7.22%)
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