Financial News

Nautilus Group (NY: NLS )

15.66 USD +0.23 (+1.49%)
Official Closing Price Updated: 6:30 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 2.710 2.820 2.666 2.780 304,106 +0.03(+1.09%)
Feb 28, 2012 2.620 2.750 2.600 2.750 157,006 +0.10(+3.77%)
Feb 27, 2012 2.690 2.700 2.600 2.650 98,342 -0.07(-2.57%)
Feb 24, 2012 2.670 2.720 2.660 2.720 56,645 +0.00(+0.00%)
Feb 23, 2012 2.680 2.730 2.650 2.720 83,821 +0.04(+1.49%)
Feb 22, 2012 2.770 2.800 2.650 2.680 58,518 -0.07(-2.55%)
Feb 21, 2012 2.830 2.870 2.740 2.750 123,049 -0.01(-0.36%)
Feb 17, 2012 2.750 2.880 2.750 2.760 85,711 +0.04(+1.47%)
Feb 16, 2012 2.760 2.790 2.550 2.720 119,393 -0.13(-4.56%)
Feb 15, 2012 2.820 2.890 2.720 2.850 186,915 +0.08(+2.89%)
Feb 14, 2012 2.650 2.770 2.630 2.770 108,317 +0.12(+4.53%)
Feb 13, 2012 2.620 2.750 2.550 2.650 262,903 +0.14(+5.58%)
Feb 10, 2012 2.590 2.610 2.450 2.510 211,915 -0.13(-4.92%)
Feb 09, 2012 2.690 2.740 2.620 2.640 127,654 -0.04(-1.49%)
Feb 08, 2012 2.650 2.750 2.590 2.680 299,173 +0.03(+1.13%)
Feb 07, 2012 2.480 2.690 2.470 2.650 375,943 +0.16(+6.43%)
Feb 06, 2012 2.560 2.586 2.480 2.490 201,423 -0.04(-1.58%)
Feb 03, 2012 2.380 2.590 2.380 2.530 457,121 +0.15(+6.30%)
Feb 02, 2012 2.390 2.410 2.370 2.380 96,999 +0.01(+0.42%)
Feb 01, 2012 2.410 2.470 2.360 2.370 182,690 -0.04(-1.66%)
Jan 31, 2012 2.390 2.470 2.340 2.410 328,840 -0.04(-1.63%)
Jan 30, 2012 2.290 2.550 2.250 2.450 361,077 +0.15(+6.52%)
Jan 27, 2012 1.990 2.330 1.990 2.300 1,108,902 +0.37(+19.17%)
Jan 26, 2012 1.890 2.050 1.850 1.930 72,744 +0.08(+4.32%)
Jan 25, 2012 1.920 1.930 1.850 1.850 29,972 -0.09(-4.64%)
Jan 24, 2012 1.940 1.940 1.870 1.940 19,568 -0.01(-0.51%)
Jan 23, 2012 1.890 2.020 1.880 1.950 56,886 +0.08(+4.28%)
Jan 20, 2012 1.920 1.920 1.843 1.870 15,391 -0.03(-1.58%)
Jan 19, 2012 1.830 1.910 1.820 1.900 41,867 +0.07(+3.83%)
Jan 18, 2012 1.830 1.880 1.830 1.830 12,483 +0.02(+1.10%)
Jan 17, 2012 1.800 1.830 1.780 1.810 47,952 -0.02(-1.09%)
Jan 13, 2012 1.800 1.830 1.800 1.830 8,625 +0.00(+0.00%)
Jan 12, 2012 1.860 1.909 1.800 1.830 54,692 -0.07(-3.68%)
Jan 11, 2012 1.950 1.950 1.900 1.900 21,103 -0.06(-3.06%)
Jan 10, 2012 1.990 1.990 1.921 1.960 42,356 -0.02(-1.01%)
Jan 09, 2012 2.010 2.030 1.970 1.980 46,537 +0.01(+0.51%)
Jan 06, 2012 1.920 2.010 1.870 1.970 63,839 +0.05(+2.60%)
Jan 05, 2012 1.840 1.930 1.800 1.920 34,095 +0.08(+4.35%)
Jan 04, 2012 1.870 1.900 1.800 1.840 39,459 +0.09(+5.14%)
Dec 30, 2011 1.610 1.750 1.610 1.750 126,028 +0.11(+6.71%)
Dec 29, 2011 1.610 1.670 1.601 1.640 22,050 +0.04(+2.50%)
Dec 28, 2011 1.690 1.700 1.600 1.600 69,622 -0.11(-6.43%)
Dec 27, 2011 1.590 1.720 1.590 1.710 41,082 +0.10(+6.21%)
Dec 23, 2011 1.620 1.640 1.580 1.610 53,014 -0.05(-3.01%)
Dec 21, 2011 1.670 1.720 1.630 1.660 41,464 +0.00(+0.00%)
Dec 20, 2011 1.620 1.740 1.620 1.660 92,816 +0.05(+3.11%)
Dec 19, 2011 1.660 1.680 1.570 1.610 110,322 -0.05(-3.01%)
Dec 16, 2011 1.510 1.660 1.510 1.660 237,739 +0.12(+7.79%)
Dec 15, 2011 1.560 1.600 1.520 1.540 69,227 +0.01(+0.65%)
Dec 14, 2011 1.560 1.600 1.500 1.530 106,549 -0.05(-3.16%)
Dec 13, 2011 1.580 1.709 1.540 1.580 108,639 +0.00(+0.00%)
Dec 12, 2011 1.620 1.620 1.550 1.580 68,571 -0.04(-2.47%)
Dec 09, 2011 1.640 1.650 1.600 1.620 77,304 -0.01(-0.61%)
Dec 08, 2011 1.680 1.680 1.600 1.630 89,601 -0.02(-1.21%)
Dec 07, 2011 1.670 1.710 1.650 1.650 154,070 -0.06(-3.51%)
Dec 06, 2011 1.730 1.740 1.680 1.710 132,625 -0.03(-1.72%)
Dec 05, 2011 1.800 1.800 1.710 1.740 256,083 -0.04(-2.25%)
Dec 02, 2011 1.700 1.800 1.690 1.780 312,267 +0.06(+3.49%)
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