Financial News

Nautilus Group (NY: NLS )

10.34 USD -0.86 (-7.68%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 1.750 1.800 1.690 1.700 131,551 +0.00(+0.00%)
Sep 29, 2009 1.690 1.720 1.671 1.700 61,686 +0.00(+0.00%)
Sep 28, 2009 1.760 1.830 1.670 1.700 73,851 +0.00(+0.00%)
Sep 25, 2009 1.620 1.710 1.600 1.700 235,807 +0.07(+4.29%)
Sep 24, 2009 1.700 1.700 1.610 1.630 52,953 -0.06(-3.55%)
Sep 23, 2009 1.730 1.750 1.680 1.690 111,995 -0.01(-0.59%)
Sep 22, 2009 1.720 1.720 1.651 1.700 120,598 +0.03(+1.80%)
Sep 21, 2009 1.700 1.750 1.640 1.670 90,508 -0.03(-1.76%)
Sep 18, 2009 1.660 1.750 1.640 1.700 284,875 +0.00(+0.00%)
Sep 17, 2009 1.720 1.720 1.660 1.700 159,834 -0.01(-0.58%)
Sep 16, 2009 1.680 1.720 1.630 1.710 226,028 +0.00(+0.00%)
Sep 15, 2009 1.730 1.760 1.680 1.710 118,409 -0.01(-0.58%)
Sep 14, 2009 1.720 1.760 1.700 1.720 96,619 -0.02(-1.15%)
Sep 11, 2009 1.770 1.800 1.710 1.740 112,264 -0.03(-1.69%)
Sep 10, 2009 1.750 1.780 1.680 1.770 105,793 +0.03(+1.72%)
Sep 09, 2009 1.770 1.810 1.690 1.740 56,179 -0.02(-1.14%)
Sep 08, 2009 1.740 1.810 1.670 1.760 77,975 -0.02(-1.12%)
Sep 04, 2009 1.637 1.780 1.630 1.780 25,304 +0.15(+9.20%)
Sep 03, 2009 1.680 1.680 1.570 1.630 76,870 -0.03(-1.81%)
Sep 02, 2009 1.650 1.700 1.600 1.660 48,375 +0.04(+2.47%)
Sep 01, 2009 1.720 1.747 1.570 1.620 92,780 -0.10(-5.81%)
Aug 31, 2009 1.780 1.800 1.720 1.720 81,418 -0.07(-3.91%)
Aug 28, 2009 1.780 1.840 1.770 1.790 77,029 -0.02(-1.10%)
Aug 27, 2009 1.830 1.870 1.760 1.810 67,458 -0.02(-1.09%)
Aug 26, 2009 1.790 1.890 1.710 1.830 110,864 +0.04(+2.23%)
Aug 25, 2009 1.760 1.830 1.760 1.790 55,827 +0.03(+1.70%)
Aug 24, 2009 1.760 1.900 1.750 1.760 109,535 +0.00(+0.00%)
Aug 21, 2009 1.740 1.800 1.720 1.760 124,152 +0.00(+0.00%)
Aug 20, 2009 1.870 1.870 1.681 1.760 142,311 -0.10(-5.38%)
Aug 19, 2009 1.840 1.860 1.810 1.860 39,916 +0.00(+0.00%)
Aug 18, 2009 1.670 1.860 1.570 1.860 395,265 +0.03(+1.67%)
Aug 17, 2009 1.830 1.930 1.700 1.829 177,011 -0.12(-6.18%)
Aug 14, 2009 1.960 1.960 1.870 1.950 143,874 -0.04(-2.01%)
Aug 13, 2009 2.070 2.100 1.920 1.990 281,457 -0.07(-3.40%)
Aug 12, 2009 2.000 2.250 1.990 2.060 369,975 +0.06(+3.00%)
Aug 11, 2009 2.320 2.370 1.920 2.000 445,955 -0.38(-15.97%)
Aug 10, 2009 2.450 2.620 2.280 2.380 226,902 -0.05(-2.06%)
Aug 07, 2009 2.240 2.430 2.210 2.430 187,720 +0.19(+8.48%)
Aug 06, 2009 2.330 2.360 2.230 2.240 221,884 -0.09(-3.86%)
Aug 05, 2009 2.500 2.510 2.230 2.330 450,470 -0.19(-7.54%)
Aug 04, 2009 2.960 2.960 2.200 2.520 1,365,200 -0.34(-11.99%)
Aug 03, 2009 2.280 2.930 2.280 2.863 1,656,729 +0.73(+34.43%)
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%)
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