Financial News

Nautilus Group (NY: NLS )

6.850 USD -0.240 (-3.39%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 1.860 2.040 1.850 2.020 151,524 +0.13(+6.88%)
Oct 28, 2011 1.780 1.920 1.780 1.890 97,841 +0.10(+5.59%)
Oct 27, 2011 1.870 1.870 1.710 1.790 192,212 +0.00(+0.00%)
Oct 26, 2011 1.770 1.810 1.720 1.790 74,750 +0.04(+2.29%)
Oct 25, 2011 1.740 1.760 1.700 1.750 24,693 +0.02(+1.16%)
Oct 24, 2011 1.770 1.820 1.701 1.730 25,765 -0.05(-2.81%)
Oct 21, 2011 1.640 1.820 1.570 1.780 124,711 +0.14(+8.54%)
Oct 20, 2011 1.600 1.640 1.510 1.640 70,595 +0.03(+1.93%)
Oct 19, 2011 1.570 1.650 1.570 1.609 21,615 +0.03(+1.84%)
Oct 18, 2011 1.640 1.640 1.540 1.580 144,180 -0.07(-4.24%)
Oct 17, 2011 1.640 1.670 1.620 1.650 21,817 +0.01(+0.61%)
Oct 14, 2011 1.580 1.690 1.560 1.640 74,839 +0.07(+4.46%)
Oct 13, 2011 1.560 1.600 1.510 1.570 81,379 +0.01(+0.64%)
Oct 12, 2011 1.590 1.590 1.510 1.560 60,199 -0.03(-1.89%)
Oct 11, 2011 1.570 1.600 1.530 1.590 36,413 +0.01(+0.63%)
Oct 10, 2011 1.560 1.580 1.530 1.580 9,500 +0.06(+3.95%)
Oct 07, 2011 1.540 1.560 1.460 1.520 10,918 +0.01(+0.66%)
Oct 06, 2011 1.490 1.600 1.470 1.510 22,282 +0.00(+0.00%)
Oct 05, 2011 1.450 1.559 1.400 1.510 39,025 +0.08(+5.59%)
Oct 04, 2011 1.420 1.510 1.400 1.430 44,758 +0.00(+0.00%)
Oct 03, 2011 1.480 1.500 1.390 1.430 91,429 -0.07(-4.67%)
Sep 30, 2011 1.520 1.600 1.482 1.500 32,429 -0.05(-3.23%)
Sep 29, 2011 1.660 1.720 1.550 1.550 52,507 -0.07(-4.32%)
Sep 28, 2011 1.700 1.730 1.580 1.620 37,274 -0.09(-5.26%)
Sep 27, 2011 1.750 1.840 1.680 1.710 109,537 +0.02(+1.18%)
Sep 26, 2011 1.570 1.720 1.500 1.690 46,213 +0.13(+8.33%)
Sep 23, 2011 1.560 1.630 1.440 1.560 158,065 +0.00(+0.00%)
Sep 22, 2011 1.600 1.620 1.500 1.560 189,268 -0.07(-4.29%)
Sep 21, 2011 1.740 1.750 1.630 1.630 128,330 -0.09(-5.23%)
Sep 20, 2011 1.850 1.860 1.700 1.720 49,925 -0.12(-6.52%)
Sep 19, 2011 1.810 1.870 1.760 1.840 72,285 +0.04(+2.22%)
Sep 16, 2011 1.950 1.950 1.790 1.800 129,680 -0.14(-7.22%)
Sep 15, 2011 1.940 1.990 1.850 1.940 108,568 +0.04(+2.11%)
Sep 14, 2011 1.820 1.900 1.810 1.900 21,353 +0.07(+3.83%)
Sep 13, 2011 1.750 1.860 1.740 1.830 64,488 +0.04(+2.23%)
Sep 12, 2011 1.730 1.810 1.700 1.790 116,085 +0.07(+4.07%)
Sep 09, 2011 1.630 1.850 1.630 1.720 136,566 +0.09(+5.52%)
Sep 08, 2011 1.570 1.640 1.570 1.630 36,590 +0.06(+3.82%)
Sep 07, 2011 1.580 1.620 1.560 1.570 57,936 +0.05(+3.29%)
Sep 06, 2011 1.550 1.550 1.470 1.520 49,827 -0.04(-2.56%)
Sep 02, 2011 1.490 1.590 1.490 1.560 77,222 +0.03(+1.96%)
Sep 01, 2011 1.450 1.560 1.450 1.530 38,550 +0.07(+4.79%)
Aug 31, 2011 1.550 1.570 1.400 1.460 148,641 -0.05(-3.31%)
Aug 30, 2011 1.540 1.560 1.500 1.510 134,916 -0.02(-1.31%)
Aug 29, 2011 1.480 1.570 1.460 1.530 39,760 +0.09(+6.25%)
Aug 26, 2011 1.440 1.479 1.390 1.440 26,655 +0.03(+2.13%)
Aug 25, 2011 1.430 1.500 1.350 1.410 126,828 -0.02(-1.40%)
Aug 24, 2011 1.460 1.530 1.370 1.430 111,138 -0.01(-0.69%)
Aug 23, 2011 1.390 1.460 1.390 1.440 35,960 +0.05(+3.60%)
Aug 22, 2011 1.520 1.520 1.380 1.390 180,940 -0.07(-4.79%)
Aug 19, 2011 1.520 1.600 1.440 1.460 136,012 -0.07(-4.58%)
Aug 18, 2011 1.560 1.580 1.500 1.530 57,557 -0.08(-4.97%)
Aug 17, 2011 1.640 1.730 1.600 1.610 124,000 -0.01(-0.62%)
Aug 16, 2011 1.660 1.690 1.580 1.620 57,280 -0.05(-2.99%)
Aug 15, 2011 1.680 1.700 1.620 1.670 58,420 -0.02(-1.18%)
Aug 12, 2011 1.810 1.810 1.650 1.690 157,879 -0.07(-3.98%)
Aug 11, 2011 1.530 1.770 1.530 1.760 121,518 +0.25(+16.56%)
Aug 10, 2011 1.670 1.670 1.500 1.510 43,820 -0.10(-6.21%)
Aug 09, 2011 1.700 1.890 1.320 1.610 317,449 -0.05(-3.01%)
Aug 08, 2011 1.700 2.010 1.550 1.660 150,470 -0.22(-11.70%)
Aug 05, 2011 1.860 1.920 1.770 1.880 125,298 +0.03(+1.62%)
Aug 04, 2011 1.890 1.960 1.810 1.850 137,180 -0.10(-5.13%)
Aug 03, 2011 1.910 2.000 1.910 1.950 71,060 +0.06(+3.17%)
Aug 02, 2011 1.890 1.940 1.890 1.890 25,772 -0.01(-0.53%)
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