Financial News

Nautilus Group (NY: NLS )

7.380 USD +0.270 (+3.80%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 1.440 1.480 1.410 1.480 36,613 +0.05(+3.50%)
Oct 28, 2010 1.510 1.540 1.420 1.430 91,042 -0.08(-5.30%)
Oct 27, 2010 1.470 1.520 1.390 1.510 98,209 +0.16(+11.85%)
Oct 25, 2010 1.420 1.430 1.320 1.350 219,890 -0.07(-4.93%)
Oct 22, 2010 1.380 1.420 1.330 1.420 64,221 +0.04(+2.90%)
Oct 21, 2010 1.380 1.400 1.320 1.380 98,797 +0.00(+0.00%)
Oct 20, 2010 1.410 1.440 1.300 1.380 179,915 -0.08(-5.48%)
Oct 19, 2010 1.500 1.500 1.400 1.460 202,497 -0.04(-2.67%)
Oct 18, 2010 1.430 1.600 1.420 1.500 560,874 +0.08(+5.63%)
Oct 15, 2010 1.310 1.420 1.280 1.420 543,490 +0.09(+6.77%)
Oct 14, 2010 1.300 1.330 1.260 1.330 213,645 +0.01(+0.76%)
Oct 13, 2010 1.370 1.370 1.260 1.320 133,128 -0.05(-3.65%)
Oct 12, 2010 1.350 1.370 1.310 1.370 120,074 +0.07(+5.38%)
Oct 11, 2010 1.350 1.360 1.260 1.300 127,508 +0.00(+0.00%)
Oct 08, 2010 1.300 1.330 1.270 1.300 204,121 -0.07(-5.11%)
Oct 07, 2010 1.360 1.370 1.280 1.370 175,435 +0.01(+0.74%)
Oct 06, 2010 1.350 1.370 1.250 1.360 265,420 -0.03(-2.16%)
Oct 05, 2010 1.390 1.390 1.320 1.390 112,304 +0.03(+2.21%)
Oct 04, 2010 1.390 1.390 1.330 1.360 151,065 +0.00(+0.00%)
Oct 01, 2010 1.360 1.390 1.320 1.360 73,576 +0.03(+2.26%)
Sep 30, 2010 1.270 1.340 1.270 1.330 137,349 +0.06(+4.72%)
Sep 29, 2010 1.300 1.320 1.250 1.270 253,453 -0.02(-1.55%)
Sep 28, 2010 1.390 1.400 1.260 1.290 422,057 -0.11(-7.86%)
Sep 27, 2010 1.320 1.480 1.310 1.400 482,134 +0.06(+4.48%)
Sep 24, 2010 1.320 1.390 1.280 1.340 120,471 +0.02(+1.52%)
Sep 23, 2010 1.330 1.340 1.280 1.320 76,087 -0.01(-0.75%)
Sep 22, 2010 1.420 1.420 1.320 1.330 45,433 -0.03(-2.21%)
Sep 21, 2010 1.380 1.380 1.310 1.360 57,318 -0.03(-2.16%)
Sep 20, 2010 1.360 1.410 1.330 1.390 103,591 +0.06(+4.51%)
Sep 17, 2010 1.330 1.410 1.260 1.330 159,623 -0.08(-5.67%)
Sep 15, 2010 1.410 1.440 1.350 1.410 109,500 +0.01(+0.71%)
Sep 14, 2010 1.430 1.440 1.360 1.400 86,335 +0.00(+0.00%)
Sep 13, 2010 1.400 1.420 1.350 1.400 57,618 +0.06(+4.48%)
Sep 10, 2010 1.420 1.420 1.340 1.340 66,830 -0.08(-5.63%)
Sep 09, 2010 1.390 1.420 1.350 1.420 79,487 +0.02(+1.43%)
Sep 08, 2010 1.510 1.510 1.270 1.400 158,544 -0.04(-2.78%)
Sep 07, 2010 1.270 1.550 1.270 1.440 307,807 +0.14(+10.77%)
Sep 03, 2010 1.380 1.400 1.300 1.300 115,728 -0.02(-1.52%)
Sep 02, 2010 1.280 1.320 1.250 1.320 78,449 +0.04(+3.13%)
Sep 01, 2010 1.280 1.370 1.270 1.280 104,864 +0.01(+0.79%)
Aug 31, 2010 1.280 1.310 1.260 1.270 110,685 -0.05(-3.79%)
Aug 30, 2010 1.320 1.410 1.280 1.320 65,602 -0.01(-0.75%)
Aug 27, 2010 1.330 1.380 1.300 1.330 128,221 +0.00(+0.00%)
Aug 26, 2010 1.360 1.380 1.320 1.330 43,534 -0.04(-2.92%)
Aug 25, 2010 1.430 1.430 1.330 1.370 61,360 -0.01(-0.72%)
Aug 24, 2010 1.420 1.420 1.310 1.380 149,581 -0.03(-2.13%)
Aug 23, 2010 1.550 1.560 1.400 1.410 158,886 -0.14(-9.03%)
Aug 20, 2010 1.570 1.600 1.500 1.550 84,042 -0.06(-3.73%)
Aug 19, 2010 1.620 1.650 1.560 1.610 62,115 -0.02(-1.23%)
Aug 18, 2010 1.670 1.690 1.550 1.630 110,276 -0.02(-1.21%)
Aug 17, 2010 1.700 1.700 1.510 1.650 205,835 -0.04(-2.37%)
Aug 16, 2010 1.710 1.760 1.660 1.690 73,529 -0.11(-6.11%)
Aug 13, 2010 1.800 1.880 1.790 1.800 53,599 -0.04(-2.17%)
Aug 12, 2010 1.900 1.930 1.830 1.840 90,093 -0.05(-2.65%)
Aug 11, 2010 1.860 1.910 1.850 1.890 44,711 -0.06(-3.08%)
Aug 10, 2010 1.940 1.970 1.910 1.950 18,464 +0.02(+1.04%)
Aug 09, 2010 2.020 2.020 1.910 1.930 50,823 +0.00(+0.00%)
Aug 06, 2010 1.930 2.000 1.900 1.930 53,243 +0.00(+0.00%)
Aug 05, 2010 1.970 2.000 1.900 1.930 21,431 -0.09(-4.46%)
Aug 04, 2010 1.910 2.020 1.890 2.020 51,269 +0.12(+6.32%)
Aug 03, 2010 1.940 1.940 1.890 1.900 41,129 -0.11(-5.47%)
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