Financial News

Nautilus Group (NY: NLS )

10.64 USD +0.30 (+2.90%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 2.000 2.000 1.880 1.930 65,080 -0.01(-0.52%)
Nov 27, 2009 1.890 1.940 1.850 1.940 37,039 -0.01(-0.51%)
Nov 25, 2009 1.950 1.960 1.850 1.950 56,743 -0.01(-0.51%)
Nov 24, 2009 1.890 1.960 1.810 1.960 41,010 +0.06(+3.16%)
Nov 23, 2009 1.940 1.940 1.820 1.900 32,688 +0.00(+0.00%)
Nov 20, 2009 1.940 1.940 1.780 1.900 60,699 -0.05(-2.56%)
Nov 19, 2009 1.950 1.980 1.850 1.950 100,233 +0.00(+0.00%)
Nov 18, 2009 1.980 2.000 1.920 1.950 55,359 -0.03(-1.52%)
Nov 17, 2009 1.960 1.980 1.930 1.980 53,958 -0.01(-0.50%)
Nov 16, 2009 1.970 2.000 1.940 1.990 40,894 +0.02(+1.02%)
Nov 13, 2009 1.960 2.040 1.920 1.970 79,831 +0.01(+0.51%)
Nov 12, 2009 1.900 1.987 1.900 1.960 24,996 +0.05(+2.62%)
Nov 11, 2009 1.930 1.940 1.890 1.910 36,148 -0.02(-1.04%)
Nov 10, 2009 1.960 2.120 1.850 1.930 90,050 -0.21(-9.81%)
Nov 09, 2009 1.910 2.175 1.900 2.140 170,317 +0.24(+12.63%)
Nov 06, 2009 2.030 2.060 1.900 1.900 129,770 -0.20(-9.52%)
Nov 05, 2009 1.910 2.100 1.851 2.100 64,781 +0.26(+14.13%)
Nov 04, 2009 1.910 1.930 1.840 1.840 8,020 -0.05(-2.65%)
Nov 03, 2009 1.810 1.890 1.710 1.890 25,841 +0.13(+7.39%)
Nov 02, 2009 1.800 1.840 1.750 1.760 28,763 -0.03(-1.68%)
Oct 30, 2009 1.900 1.940 1.672 1.790 70,788 -0.11(-5.79%)
Oct 29, 2009 1.940 1.940 1.600 1.900 76,400 +0.23(+13.77%)
Oct 28, 2009 1.810 1.820 1.670 1.670 86,830 -0.15(-8.24%)
Oct 27, 2009 1.980 1.990 1.820 1.820 103,124 -0.19(-9.45%)
Oct 26, 2009 2.080 2.230 2.010 2.010 168,871 -0.07(-3.37%)
Oct 23, 2009 2.050 2.080 1.970 2.080 78,377 +0.06(+2.97%)
Oct 22, 2009 2.030 2.030 1.950 2.020 40,562 -0.02(-0.98%)
Oct 21, 2009 2.110 2.110 2.010 2.040 49,223 -0.08(-3.77%)
Oct 20, 2009 2.021 2.120 2.020 2.120 71,397 +0.02(+0.95%)
Oct 19, 2009 2.080 2.100 1.970 2.100 134,980 +0.01(+0.48%)
Oct 16, 2009 2.140 2.158 2.090 2.090 43,394 -0.10(-4.57%)
Oct 15, 2009 2.120 2.230 2.120 2.190 129,836 -0.01(-0.45%)
Oct 14, 2009 2.200 2.250 2.050 2.200 159,954 +0.07(+3.29%)
Oct 13, 2009 2.040 2.130 1.950 2.130 217,846 +0.04(+1.91%)
Oct 12, 2009 2.100 2.470 1.970 2.090 636,720 -0.17(-7.52%)
Oct 09, 2009 1.650 2.350 1.640 2.260 1,288,137 +0.60(+36.14%)
Oct 08, 2009 1.750 1.770 1.660 1.660 117,300 -0.04(-2.35%)
Oct 07, 2009 1.690 1.700 1.620 1.700 49,083 +0.04(+2.41%)
Oct 06, 2009 1.620 1.700 1.610 1.660 40,587 +0.04(+2.47%)
Oct 05, 2009 1.700 1.700 1.620 1.620 52,678 -0.07(-4.14%)
Oct 02, 2009 1.730 1.740 1.590 1.690 69,207 -0.01(-0.59%)
Oct 01, 2009 1.730 1.730 1.640 1.700 96,672 +0.00(+0.00%)
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%)
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