Financial News

Nautilus Group (NY: NLS )

10.22 USD -0.45 (-4.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 20.21 20.32 19.62 19.65 758,800 -0.56(-2.77%)
Oct 28, 2004 19.70 20.21 19.27 20.21 1,214,200 +0.81(+4.18%)
Oct 27, 2004 22.70 22.70 19.25 19.40 3,581,900 -3.97(-16.99%)
Oct 26, 2004 23.46 23.60 23.05 23.37 379,100 -0.09(-0.38%)
Oct 25, 2004 23.15 23.69 23.10 23.46 354,500 +0.31(+1.34%)
Oct 22, 2004 23.11 23.85 22.75 23.15 374,100 -0.01(-0.04%)
Oct 21, 2004 22.94 23.24 22.79 23.16 159,700 +0.22(+0.96%)
Oct 20, 2004 22.95 23.10 22.70 22.94 187,300 -0.10(-0.43%)
Oct 19, 2004 23.28 23.54 23.03 23.04 309,800 -0.23(-0.99%)
Oct 18, 2004 22.90 23.58 22.72 23.27 283,600 +0.31(+1.35%)
Oct 15, 2004 22.25 23.11 22.25 22.96 442,900 +0.76(+3.42%)
Oct 14, 2004 22.40 22.42 21.60 22.20 575,800 -0.04(-0.18%)
Oct 13, 2004 23.06 23.06 22.23 22.24 322,400 -0.81(-3.51%)
Oct 12, 2004 23.20 23.20 22.63 23.05 407,300 -0.21(-0.90%)
Oct 11, 2004 24.23 24.28 23.25 23.26 527,400 -1.15(-4.71%)
Oct 08, 2004 24.35 24.63 24.27 24.41 434,600 -0.06(-0.25%)
Oct 07, 2004 24.23 24.60 23.95 24.47 371,000 +0.29(+1.20%)
Oct 06, 2004 24.00 24.19 23.92 24.18 209,500 +0.22(+0.92%)
Oct 05, 2004 24.06 24.08 23.85 23.96 424,800 -0.04(-0.17%)
Oct 04, 2004 23.18 24.28 23.17 24.00 587,400 +0.95(+4.12%)
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