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 (%)
Apr 30, 2009 1.020 1.030 0.9399 1.000 139,397 +0.00(+0.00%)
Apr 29, 2009 0.9100 1.010 0.9000 1.000 68,305 +0.09(+9.89%)
Apr 28, 2009 0.9100 0.9500 0.8800 0.9100 113,956 -0.02(-2.15%)
Apr 27, 2009 0.9500 0.9500 0.9200 0.9300 33,519 -0.04(-4.12%)
Apr 24, 2009 0.9000 1.020 0.9000 0.9700 111,974 +0.04(+4.30%)
Apr 23, 2009 0.9800 0.9800 0.9300 0.9300 31,988 -0.05(-5.10%)
Apr 22, 2009 0.9900 1.010 0.9500 0.9800 144,477 -0.02(-2.00%)
Apr 21, 2009 0.9500 1.020 0.9300 1.000 117,510 +0.05(+5.26%)
Apr 20, 2009 1.030 1.090 0.9300 0.9500 180,647 -0.14(-12.84%)
Apr 17, 2009 1.110 1.110 1.030 1.090 129,937 -0.01(-0.91%)
Apr 16, 2009 1.100 1.150 1.090 1.100 200,099 +0.01(+0.92%)
Apr 15, 2009 1.080 1.150 1.070 1.090 232,797 +0.02(+1.87%)
Apr 14, 2009 1.220 1.350 1.070 1.070 285,225 -0.13(-10.83%)
Apr 13, 2009 1.250 1.320 1.100 1.200 139,271 -0.04(-3.23%)
Apr 09, 2009 1.100 1.240 1.070 1.240 183,280 +0.17(+15.89%)
Apr 08, 2009 1.110 1.220 1.010 1.070 85,487 -0.05(-4.46%)
Apr 07, 2009 1.240 1.240 1.120 1.120 103,212 -0.05(-4.27%)
Apr 06, 2009 0.9900 1.330 0.9800 1.170 243,668 +0.17(+17.00%)
Apr 03, 2009 0.7700 1.000 0.7300 1.000 199,495 +0.22(+28.21%)
Apr 02, 2009 0.6900 0.8000 0.6700 0.7800 225,808 +0.12(+18.18%)
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