Financial News

Nautilus Group (NY: NLS )

7.380 USD +0.270 (+3.80%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 6.280 6.665 6.280 6.430 433,200 +0.16(+2.55%)
Oct 30, 2007 6.680 6.710 6.230 6.270 460,500 -0.43(-6.42%)
Oct 29, 2007 6.270 6.710 6.260 6.700 486,300 +0.41(+6.52%)
Oct 26, 2007 6.540 6.590 6.220 6.290 621,600 -0.16(-2.48%)
Oct 25, 2007 6.620 6.720 6.370 6.450 378,600 -0.20(-3.01%)
Oct 24, 2007 6.610 6.690 6.430 6.650 516,100 -0.01(-0.15%)
Oct 23, 2007 6.970 7.130 6.560 6.660 933,500 -0.38(-5.40%)
Oct 22, 2007 6.020 7.100 6.020 7.040 1,439,800 +0.79(+12.64%)
Oct 19, 2007 6.200 7.120 5.360 6.250 3,029,200 -0.05(-0.79%)
Oct 18, 2007 6.290 6.430 6.270 6.300 484,800 +0.03(+0.48%)
Oct 17, 2007 6.380 6.500 6.270 6.270 795,400 +0.01(+0.16%)
Oct 16, 2007 7.000 7.270 6.260 6.260 877,900 -0.77(-10.95%)
Oct 15, 2007 7.760 7.790 6.740 7.030 1,274,300 -0.75(-9.64%)
Oct 12, 2007 8.050 8.090 7.750 7.780 439,400 -0.22(-2.75%)
Oct 11, 2007 8.190 8.340 8.000 8.000 368,400 -0.13(-1.60%)
Oct 10, 2007 8.250 8.390 8.100 8.130 202,100 -0.09(-1.09%)
Oct 09, 2007 8.060 8.440 8.060 8.220 265,300 +0.20(+2.49%)
Oct 08, 2007 8.140 8.300 7.990 8.020 440,200 -0.15(-1.84%)
Oct 05, 2007 8.220 8.280 8.050 8.170 562,000 +0.02(+0.25%)
Oct 04, 2007 8.200 8.300 8.080 8.150 368,100 +0.00(+0.00%)
Oct 03, 2007 8.030 8.240 8.030 8.150 326,800 +0.07(+0.87%)
Oct 02, 2007 8.170 8.250 8.020 8.080 259,200 -0.10(-1.22%)
Oct 01, 2007 7.950 8.200 7.910 8.180 376,400 +0.21(+2.63%)
Sep 28, 2007 7.740 8.140 7.740 7.970 480,100 +0.19(+2.44%)
Sep 27, 2007 7.750 7.990 7.740 7.780 506,300 +0.07(+0.91%)
Sep 26, 2007 7.770 7.900 7.690 7.710 230,100 -0.02(-0.26%)
Sep 25, 2007 7.660 7.830 7.630 7.730 279,800 +0.03(+0.39%)
Sep 24, 2007 8.010 8.280 7.680 7.700 568,900 -0.33(-4.11%)
Sep 21, 2007 8.010 8.200 7.980 8.030 460,300 +0.08(+1.01%)
Sep 20, 2007 8.100 8.230 7.890 7.950 306,100 -0.17(-2.09%)
Sep 19, 2007 8.250 8.430 8.010 8.120 630,000 -0.13(-1.58%)
Sep 18, 2007 8.210 8.300 7.840 8.250 531,500 +0.09(+1.10%)
Sep 17, 2007 8.280 8.310 7.460 8.160 453,900 -0.12(-1.45%)
Sep 14, 2007 8.600 8.600 8.220 8.280 643,700 -0.27(-3.16%)
Sep 13, 2007 8.570 8.625 8.510 8.550 524,400 -0.01(-0.12%)
Sep 12, 2007 8.860 9.050 8.520 8.560 665,900 -0.31(-3.49%)
Sep 11, 2007 8.900 9.090 8.510 8.870 629,300 -0.22(-2.42%)
Sep 10, 2007 9.410 9.450 8.990 9.090 365,800 -0.26(-2.78%)
Sep 07, 2007 9.740 9.761 9.330 9.350 239,100 -0.54(-5.46%)
Sep 06, 2007 9.890 9.890 9.710 9.890 306,300 +0.08(+0.82%)
Sep 05, 2007 9.600 9.880 9.520 9.810 446,600 +0.16(+1.66%)
Sep 04, 2007 9.500 9.830 9.410 9.650 570,300 +0.13(+1.37%)
Aug 31, 2007 9.490 9.620 9.380 9.520 416,000 +0.16(+1.71%)
Aug 30, 2007 8.920 9.410 8.860 9.360 471,000 +0.36(+4.00%)
Aug 29, 2007 8.700 9.010 8.610 9.000 241,800 +0.31(+3.57%)
Aug 28, 2007 8.910 8.920 8.480 8.690 738,100 -0.23(-2.58%)
Aug 27, 2007 9.260 9.380 8.920 8.920 344,500 -0.33(-3.57%)
Aug 24, 2007 9.090 9.660 9.060 9.250 535,400 +0.22(+2.44%)
Aug 23, 2007 9.360 9.400 8.850 9.030 586,400 -0.27(-2.90%)
Aug 22, 2007 9.420 9.450 9.250 9.300 630,100 -0.10(-1.06%)
Aug 21, 2007 9.570 9.680 9.300 9.400 174,400 -0.18(-1.88%)
Aug 20, 2007 9.600 9.640 9.290 9.580 202,300 +0.05(+0.52%)
Aug 17, 2007 9.650 9.700 9.090 9.530 564,300 +0.50(+5.54%)
Aug 16, 2007 9.020 9.430 8.910 9.030 813,500 -0.22(-2.38%)
Aug 15, 2007 9.220 9.460 9.050 9.250 460,600 +0.01(+0.11%)
Aug 14, 2007 9.390 9.750 9.220 9.240 454,600 +0.01(+0.11%)
Aug 13, 2007 9.720 9.830 8.920 9.230 1,253,100 -0.49(-5.04%)
Aug 10, 2007 10.22 10.34 9.520 9.720 783,293 -0.57(-5.54%)
Aug 09, 2007 9.860 10.41 9.720 10.29 1,433,656 +0.63(+6.52%)
Aug 08, 2007 9.410 10.01 9.250 9.660 845,000 +0.36(+3.87%)
Aug 07, 2007 9.090 9.400 8.950 9.300 623,600 +0.19(+2.09%)
Aug 06, 2007 9.190 9.190 8.600 9.110 688,500 +0.40(+4.59%)
Aug 03, 2007 8.850 9.540 8.690 8.710 786,500 -0.83(-8.70%)
Aug 02, 2007 9.430 9.737 9.210 9.540 836,000 +0.04(+0.42%)
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