Financial News

Nautilus Group (NY: NLS )

10.34 USD -0.86 (-7.68%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 7.650 8.000 7.550 7.960 316,844 +0.31(+4.05%)
Oct 30, 2013 7.740 7.800 7.560 7.650 149,133 -0.10(-1.29%)
Oct 29, 2013 7.600 7.780 7.520 7.750 151,768 +0.17(+2.24%)
Oct 28, 2013 7.700 7.700 7.500 7.580 119,823 -0.14(-1.81%)
Oct 25, 2013 7.760 7.810 7.670 7.720 92,426 +0.00(+0.00%)
Oct 24, 2013 7.660 7.750 7.500 7.720 99,970 +0.06(+0.78%)
Oct 23, 2013 7.660 7.760 7.600 7.660 121,889 -0.08(-1.03%)
Oct 22, 2013 7.740 7.750 7.480 7.740 162,893 +0.05(+0.65%)
Oct 21, 2013 7.850 7.880 7.645 7.690 158,583 -0.16(-2.04%)
Oct 18, 2013 7.780 7.870 7.761 7.850 179,882 +0.16(+2.08%)
Oct 17, 2013 7.640 7.720 7.540 7.690 167,784 +0.03(+0.39%)
Oct 16, 2013 7.600 7.690 7.560 7.660 190,206 +0.15(+2.00%)
Oct 15, 2013 7.470 7.550 7.370 7.510 141,331 +0.08(+1.08%)
Oct 14, 2013 7.250 7.430 7.212 7.430 186,717 +0.16(+2.20%)
Oct 11, 2013 7.200 7.310 7.170 7.270 190,779 +0.07(+0.97%)
Oct 10, 2013 7.170 7.250 7.080 7.200 186,284 +0.15(+2.13%)
Oct 09, 2013 7.070 7.170 6.890 7.050 170,056 +0.00(+0.00%)
Oct 08, 2013 7.330 7.380 7.000 7.050 240,177 -0.26(-3.56%)
Oct 07, 2013 7.290 7.450 7.290 7.310 100,637 -0.05(-0.68%)
Oct 04, 2013 7.320 7.420 7.230 7.360 152,973 +0.03(+0.41%)
Oct 03, 2013 7.440 7.510 7.260 7.330 190,594 -0.10(-1.35%)
Oct 02, 2013 7.490 7.540 7.350 7.430 206,649 -0.12(-1.59%)
Oct 01, 2013 7.230 7.600 7.210 7.550 332,161 +0.33(+4.57%)
Sep 30, 2013 7.100 7.300 7.010 7.220 325,168 +0.05(+0.70%)
Sep 27, 2013 7.050 7.300 7.050 7.170 110,693 +0.09(+1.27%)
Sep 26, 2013 7.160 7.220 6.950 7.080 428,840 -0.08(-1.12%)
Sep 25, 2013 7.170 7.200 7.150 7.160 201,270 -0.01(-0.14%)
Sep 24, 2013 7.190 7.320 7.130 7.170 230,059 -0.03(-0.42%)
Sep 23, 2013 7.190 7.230 7.080 7.200 205,014 -0.03(-0.41%)
Sep 20, 2013 7.340 7.420 7.210 7.230 272,317 -0.07(-0.96%)
Sep 19, 2013 7.300 7.300 7.140 7.300 189,595 +0.01(+0.14%)
Sep 18, 2013 7.230 7.340 7.120 7.290 240,156 +0.08(+1.11%)
Sep 17, 2013 7.050 7.220 7.000 7.210 247,495 +0.13(+1.84%)
Sep 16, 2013 7.160 7.230 7.000 7.080 246,899 +0.05(+0.71%)
Sep 13, 2013 6.960 7.060 6.900 7.030 146,746 +0.12(+1.74%)
Sep 12, 2013 7.020 7.110 6.850 6.910 242,030 -0.09(-1.29%)
Sep 11, 2013 7.110 7.150 6.940 7.000 382,097 -0.10(-1.41%)
Sep 10, 2013 6.770 7.140 6.719 7.100 744,281 +0.44(+6.61%)
Sep 09, 2013 6.470 6.680 6.440 6.660 277,378 +0.20(+3.10%)
Sep 06, 2013 6.400 6.565 6.330 6.460 277,007 +0.08(+1.25%)
Sep 05, 2013 6.500 6.520 6.340 6.380 188,524 -0.11(-1.69%)
Sep 04, 2013 6.320 6.580 6.270 6.490 319,620 +0.14(+2.20%)
Sep 03, 2013 6.380 6.530 6.180 6.350 522,149 +0.04(+0.63%)
Aug 30, 2013 6.480 6.480 6.160 6.310 352,605 -0.17(-2.62%)
Aug 29, 2013 6.210 6.520 6.210 6.480 204,638 +0.25(+4.01%)
Aug 28, 2013 6.200 6.345 6.200 6.230 225,591 -0.03(-0.48%)
Aug 27, 2013 6.460 6.500 6.200 6.260 382,939 -0.26(-3.99%)
Aug 26, 2013 6.800 6.800 6.500 6.520 189,095 -0.28(-4.12%)
Aug 23, 2013 6.800 6.860 6.721 6.800 290,668 +0.01(+0.15%)
Aug 22, 2013 6.490 6.880 6.490 6.790 338,081 +0.31(+4.78%)
Aug 21, 2013 6.500 6.560 6.310 6.480 377,763 -0.08(-1.22%)
Aug 20, 2013 6.570 6.730 6.550 6.560 210,454 +0.01(+0.15%)
Aug 19, 2013 6.850 6.850 6.550 6.550 367,538 -0.32(-4.66%)
Aug 16, 2013 6.720 6.990 6.630 6.870 575,390 +0.13(+1.93%)
Aug 15, 2013 6.690 6.880 6.630 6.740 675,667 +0.15(+2.28%)
Aug 14, 2013 6.740 6.744 6.500 6.590 459,991 -0.15(-2.23%)
Aug 13, 2013 6.740 6.990 6.610 6.740 1,176,795 +0.38(+5.97%)
Aug 12, 2013 6.350 6.500 6.150 6.360 663,050 -0.05(-0.78%)
Aug 09, 2013 6.630 6.650 6.390 6.410 472,545 -0.25(-3.75%)
Aug 08, 2013 6.530 6.910 6.440 6.660 770,264 +0.03(+0.45%)
Aug 07, 2013 6.950 7.000 6.600 6.630 1,000,424 -0.39(-5.56%)
Aug 06, 2013 7.980 7.980 6.650 7.020 3,311,951 -2.08(-22.86%)
Aug 05, 2013 8.770 9.150 8.610 9.100 555,012 +0.34(+3.88%)
Aug 02, 2013 8.700 8.790 8.521 8.760 193,395 +0.06(+0.69%)
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