Financial News

Nautilus Group (NY: NLS )

10.23 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 1.610 1.660 1.500 1.520 171,533 -0.14(-8.43%)
Jun 29, 2010 1.810 1.890 1.610 1.660 217,169 -0.30(-15.31%)
Jun 25, 2010 1.960 2.050 1.850 1.960 81,893 +0.03(+1.55%)
Jun 24, 2010 1.970 2.030 1.917 1.930 126,928 -0.10(-4.93%)
Jun 23, 2010 2.060 2.200 2.000 2.030 69,908 -0.03(-1.46%)
Jun 22, 2010 2.190 2.200 2.060 2.060 72,109 -0.14(-6.36%)
Jun 21, 2010 2.200 2.210 2.100 2.200 111,629 +0.02(+0.92%)
Jun 18, 2010 2.180 2.260 2.180 2.180 50,066 -0.12(-5.22%)
Jun 17, 2010 2.520 2.520 2.249 2.300 75,652 -0.18(-7.26%)
Jun 16, 2010 2.340 2.500 2.320 2.480 90,173 +0.14(+5.98%)
Jun 15, 2010 2.260 2.340 2.140 2.340 70,698 +0.06(+2.63%)
Jun 14, 2010 2.070 2.350 2.056 2.280 104,170 +0.20(+9.62%)
Jun 11, 2010 1.970 2.090 1.970 2.080 39,851 +0.05(+2.46%)
Jun 10, 2010 1.970 2.110 1.970 2.030 71,216 +0.09(+4.64%)
Jun 09, 2010 1.930 2.060 1.930 1.940 75,156 +0.06(+3.19%)
Jun 08, 2010 2.130 2.130 1.810 1.880 348,708 -0.21(-10.05%)
Jun 07, 2010 2.210 2.240 2.090 2.090 98,631 -0.16(-7.11%)
Jun 04, 2010 2.250 2.340 2.220 2.250 30,300 -0.07(-3.02%)
Jun 03, 2010 2.420 2.420 2.290 2.320 50,613 -0.10(-4.13%)
Jun 02, 2010 2.200 2.440 2.200 2.420 113,517 +0.24(+11.01%)
Jun 01, 2010 2.300 2.300 2.150 2.180 86,162 -0.11(-4.80%)
May 28, 2010 2.290 2.300 2.260 2.290 63,718 +0.04(+1.78%)
May 27, 2010 2.250 2.306 2.220 2.250 51,782 +0.05(+2.27%)
May 26, 2010 2.250 2.380 2.200 2.200 69,162 -0.07(-3.08%)
May 25, 2010 2.200 2.290 2.200 2.270 101,157 -0.03(-1.30%)
May 24, 2010 2.380 2.440 2.290 2.300 115,742 -0.02(-0.86%)
May 21, 2010 2.220 2.500 2.220 2.320 311,618 -0.05(-2.11%)
May 20, 2010 2.380 2.450 2.310 2.370 124,383 -0.21(-8.14%)
May 19, 2010 2.450 2.670 2.340 2.580 86,012 +0.15(+6.17%)
May 18, 2010 2.600 2.648 2.430 2.430 76,683 -0.20(-7.60%)
May 17, 2010 2.660 2.720 2.400 2.630 365,462 +0.00(+0.00%)
May 14, 2010 2.630 2.840 2.570 2.630 172,535 -0.27(-9.31%)
May 13, 2010 3.080 3.100 2.750 2.900 164,838 -0.13(-4.29%)
May 12, 2010 2.990 3.080 2.950 3.030 104,953 +0.04(+1.34%)
May 11, 2010 2.790 2.990 2.770 2.990 132,346 +0.13(+4.55%)
May 10, 2010 2.820 2.900 2.820 2.860 96,148 +0.25(+9.58%)
May 07, 2010 2.790 2.990 2.320 2.610 338,721 -0.25(-8.74%)
May 06, 2010 2.910 3.300 2.800 2.860 196,204 -0.25(-8.04%)
May 05, 2010 3.180 3.340 3.100 3.110 123,811 -0.22(-6.61%)
May 04, 2010 3.580 3.610 3.211 3.330 140,424 -0.30(-8.26%)
May 03, 2010 3.480 3.630 3.450 3.630 95,817 +0.21(+6.14%)
Apr 30, 2010 3.590 3.680 3.390 3.420 210,412 -0.20(-5.52%)
Apr 29, 2010 3.520 3.650 3.470 3.620 59,790 +0.10(+2.84%)
Apr 28, 2010 3.420 3.560 3.390 3.520 45,237 +0.06(+1.73%)
Apr 27, 2010 3.540 3.590 3.350 3.460 69,465 -0.13(-3.62%)
Apr 26, 2010 3.520 3.630 3.520 3.590 99,037 +0.07(+1.99%)
Apr 23, 2010 3.400 3.520 3.390 3.520 59,518 +0.13(+3.83%)
Apr 22, 2010 3.330 3.430 3.330 3.390 38,298 -0.02(-0.59%)
Apr 21, 2010 3.370 3.440 3.320 3.410 42,794 +0.01(+0.29%)
Apr 20, 2010 3.490 3.490 3.260 3.400 80,061 -0.04(-1.16%)
Apr 19, 2010 3.330 3.440 3.230 3.440 63,186 +0.07(+2.08%)
Apr 16, 2010 3.440 3.440 3.180 3.370 84,821 -0.04(-1.17%)
Apr 15, 2010 3.290 3.410 3.240 3.410 93,194 +0.05(+1.49%)
Apr 14, 2010 3.380 3.410 3.280 3.360 81,147 -0.06(-1.75%)
Apr 13, 2010 3.430 3.432 3.271 3.420 107,708 -0.03(-0.87%)
Apr 12, 2010 3.330 3.500 3.330 3.450 71,067 +0.10(+2.99%)
Apr 09, 2010 3.460 3.480 3.280 3.350 98,968 -0.06(-1.76%)
Apr 08, 2010 3.190 3.440 3.150 3.410 109,552 +0.25(+7.91%)
Apr 07, 2010 3.120 3.200 3.100 3.160 51,974 -0.01(-0.32%)
Apr 06, 2010 3.020 3.170 2.820 3.170 159,623 +0.19(+6.38%)
Apr 05, 2010 2.990 3.210 2.930 2.980 238,225 -0.01(-0.33%)
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