Financial News

Nautilus Group (NY: NLS )

10.39 USD -0.25 (-2.35%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 1.940 2.140 1.920 2.130 358,805 +0.28(+15.14%)
Jul 30, 2009 1.650 2.160 1.650 1.850 525,448 +0.03(+1.65%)
Jul 29, 2009 1.700 1.870 1.650 1.820 300,111 +0.11(+6.43%)
Jul 28, 2009 1.420 1.720 1.320 1.710 836,396 +0.30(+21.28%)
Jul 27, 2009 1.280 1.420 1.280 1.410 244,114 +0.17(+13.71%)
Jul 24, 2009 1.200 1.300 1.200 1.240 155,703 +0.06(+5.08%)
Jul 23, 2009 1.110 1.250 1.110 1.180 249,889 +0.04(+3.51%)
Jul 22, 2009 1.140 1.150 1.110 1.140 31,285 +0.00(+0.00%)
Jul 21, 2009 1.150 1.150 1.110 1.140 90,782 +0.01(+0.88%)
Jul 20, 2009 1.070 1.140 1.070 1.130 92,843 +0.06(+5.61%)
Jul 17, 2009 1.130 1.130 1.060 1.070 63,940 -0.06(-5.31%)
Jul 16, 2009 1.110 1.140 1.110 1.130 60,368 -0.02(-1.74%)
Jul 15, 2009 1.120 1.150 1.090 1.150 111,100 +0.04(+3.60%)
Jul 14, 2009 1.140 1.140 1.092 1.110 35,932 -0.03(-2.63%)
Jul 13, 2009 1.120 1.140 1.070 1.140 36,115 +0.02(+1.79%)
Jul 10, 2009 1.180 1.190 1.070 1.120 156,087 -0.03(-2.61%)
Jul 09, 2009 1.140 1.190 1.060 1.150 178,109 +0.01(+0.88%)
Jul 08, 2009 1.080 1.200 1.080 1.140 256,985 +0.10(+9.62%)
Jul 07, 2009 1.080 1.090 0.9600 1.040 228,398 -0.04(-3.70%)
Jul 06, 2009 1.110 1.140 1.080 1.080 138,409 -0.02(-1.82%)
Jul 02, 2009 1.150 1.170 1.100 1.100 133,648 -0.05(-4.35%)
Jul 01, 2009 1.150 1.190 1.130 1.150 125,335 +0.02(+1.77%)
Jun 30, 2009 1.170 1.190 1.100 1.130 136,573 -0.01(-0.88%)
Jun 29, 2009 1.120 1.170 1.060 1.140 511,266 +0.14(+14.00%)
Jun 26, 2009 1.280 1.290 1.000 1.000 2,883,632 -0.28(-21.88%)
Jun 25, 2009 1.290 1.310 1.260 1.280 87,400 +0.04(+3.23%)
Jun 24, 2009 1.220 1.320 1.210 1.240 80,864 +0.03(+2.48%)
Jun 23, 2009 1.220 1.250 1.150 1.210 130,950 +0.00(+0.00%)
Jun 22, 2009 1.400 1.420 1.210 1.210 144,368 -0.23(-15.97%)
Jun 19, 2009 1.290 1.440 1.260 1.440 135,022 +0.18(+14.29%)
Jun 18, 2009 1.240 1.280 1.230 1.260 47,295 +0.02(+1.61%)
Jun 17, 2009 1.300 1.310 1.210 1.240 93,309 -0.04(-3.13%)
Jun 16, 2009 1.300 1.360 1.280 1.280 83,160 +0.00(+0.00%)
Jun 15, 2009 1.300 1.300 1.200 1.280 109,403 -0.05(-3.76%)
Jun 12, 2009 1.230 1.350 1.190 1.330 263,525 +0.08(+6.40%)
Jun 11, 2009 1.250 1.290 1.220 1.250 115,893 +0.03(+2.46%)
Jun 10, 2009 1.250 1.250 1.200 1.220 70,385 -0.02(-1.61%)
Jun 09, 2009 1.360 1.360 1.230 1.240 141,915 -0.12(-8.82%)
Jun 08, 2009 1.390 1.410 1.360 1.360 119,470 -0.03(-2.16%)
Jun 05, 2009 1.350 1.400 1.300 1.390 231,117 +0.10(+7.75%)
Jun 04, 2009 1.180 1.360 1.180 1.290 186,539 +0.12(+10.26%)
Jun 03, 2009 1.260 1.260 1.170 1.170 173,809 -0.10(-7.87%)
Jun 02, 2009 1.370 1.370 1.200 1.270 194,338 -0.07(-5.22%)
Jun 01, 2009 1.390 1.390 1.300 1.340 202,518 -0.05(-3.60%)
May 29, 2009 1.130 1.390 1.110 1.390 428,061 +0.23(+19.83%)
May 28, 2009 1.330 1.400 1.120 1.160 261,096 -0.15(-11.45%)
May 27, 2009 1.440 1.450 1.310 1.310 278,745 -0.13(-9.03%)
May 26, 2009 1.530 1.600 1.430 1.440 402,826 -0.11(-7.10%)
May 22, 2009 1.690 1.740 1.520 1.550 279,843 -0.13(-7.74%)
May 21, 2009 1.860 1.910 1.490 1.680 713,973 -0.22(-11.58%)
May 20, 2009 1.470 2.350 1.470 1.900 1,784,401 +0.45(+31.03%)
May 19, 2009 1.380 1.590 1.380 1.450 464,726 +0.08(+5.84%)
May 18, 2009 1.150 1.400 1.060 1.370 394,518 +0.35(+34.31%)
May 15, 2009 1.020 1.060 1.020 1.020 166,469 +0.00(+0.00%)
May 14, 2009 1.020 1.050 0.9900 1.020 231,490 +0.04(+4.08%)
May 13, 2009 1.040 1.080 0.9700 0.9800 99,011 -0.07(-6.67%)
May 12, 2009 0.9500 1.080 0.9500 1.050 309,262 +0.08(+8.25%)
May 11, 2009 1.040 1.150 0.9200 0.9700 446,762 -0.12(-11.01%)
May 08, 2009 1.010 1.090 0.9900 1.090 245,214 +0.10(+10.10%)
May 07, 2009 1.010 1.030 0.9800 0.9900 253,084 +0.00(+0.00%)
May 06, 2009 1.000 1.020 0.9800 0.9900 217,371 +0.00(+0.00%)
May 05, 2009 1.010 1.060 0.9800 0.9900 109,166 -0.02(-1.98%)
May 04, 2009 0.9900 1.030 0.9300 1.010 112,103 +0.06(+6.32%)
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