Financial News

Nautilus Group (NY: NLS )

16.43 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 7.760 8.100 7.760 7.990 333,610 +0.20(+2.57%)
May 30, 2013 7.700 7.880 7.640 7.790 199,606 +0.14(+1.83%)
May 29, 2013 7.680 7.740 7.520 7.650 149,616 -0.03(-0.39%)
May 28, 2013 7.940 8.160 7.590 7.680 513,515 -0.14(-1.79%)
May 24, 2013 7.580 7.850 7.531 7.820 270,543 +0.12(+1.56%)
May 23, 2013 7.380 7.740 7.310 7.700 477,892 +0.12(+1.58%)
May 22, 2013 8.110 8.180 7.430 7.580 533,177 -0.57(-6.99%)
May 21, 2013 8.140 8.240 7.900 8.150 369,092 +0.06(+0.74%)
May 20, 2013 7.910 8.180 7.900 8.090 369,099 +0.19(+2.41%)
May 17, 2013 8.070 8.190 7.900 7.900 329,622 -0.06(-0.75%)
May 16, 2013 8.100 8.310 7.930 7.960 391,040 -0.17(-2.09%)
May 15, 2013 8.280 8.450 8.020 8.130 496,964 -0.32(-3.79%)
May 13, 2013 8.400 8.590 8.260 8.450 413,334 +0.04(+0.48%)
May 10, 2013 8.230 8.500 8.130 8.410 297,926 +0.22(+2.69%)
May 09, 2013 8.480 8.700 7.950 8.190 646,029 -0.34(-3.99%)
May 08, 2013 8.200 8.690 8.110 8.530 976,533 +0.42(+5.18%)
May 07, 2013 7.930 8.150 7.750 8.110 2,741,462 +1.35(+19.97%)
May 06, 2013 6.500 6.800 6.470 6.760 399,063 +0.33(+5.13%)
May 03, 2013 6.500 6.540 6.340 6.430 991,268 -0.05(-0.77%)
May 02, 2013 6.650 6.700 6.400 6.480 2,011,180 -0.14(-2.11%)
May 01, 2013 6.800 6.830 6.560 6.620 405,474 -0.26(-3.78%)
Apr 30, 2013 6.890 7.020 6.804 6.880 360,363 +0.00(+0.00%)
Apr 29, 2013 7.060 7.130 6.870 6.880 346,395 -0.18(-2.55%)
Apr 26, 2013 7.050 7.130 6.950 7.060 122,770 -0.08(-1.12%)
Apr 25, 2013 6.850 7.200 6.810 7.140 404,557 +0.38(+5.62%)
Apr 24, 2013 6.720 6.770 6.610 6.760 164,584 +0.07(+1.05%)
Apr 23, 2013 6.620 6.785 6.545 6.690 248,512 +0.07(+1.06%)
Apr 22, 2013 6.680 6.730 6.450 6.620 252,970 -0.06(-0.90%)
Apr 19, 2013 6.430 6.740 6.350 6.680 248,353 +0.28(+4.37%)
Apr 18, 2013 6.550 6.690 6.340 6.400 259,259 -0.11(-1.69%)
Apr 17, 2013 6.820 6.820 6.414 6.510 346,757 -0.37(-5.38%)
Apr 16, 2013 6.820 6.880 6.680 6.880 384,840 +0.17(+2.53%)
Apr 15, 2013 7.120 7.250 6.610 6.710 406,443 -0.43(-6.02%)
Apr 12, 2013 7.250 7.290 7.060 7.140 213,540 -0.10(-1.38%)
Apr 11, 2013 7.310 7.540 7.240 7.240 417,379 -0.03(-0.41%)
Apr 10, 2013 7.050 7.300 7.050 7.270 376,603 +0.24(+3.41%)
Apr 09, 2013 7.110 7.120 6.900 7.030 240,428 -0.05(-0.71%)
Apr 08, 2013 7.120 7.290 7.060 7.080 310,466 +0.03(+0.43%)
Apr 05, 2013 6.950 7.120 6.830 7.050 298,450 -0.08(-1.12%)
Apr 04, 2013 7.070 7.190 6.820 7.130 624,287 -0.02(-0.28%)
Apr 03, 2013 7.440 7.500 6.940 7.150 640,851 -0.30(-4.03%)
Apr 02, 2013 7.310 7.510 7.270 7.450 537,186 +0.20(+2.76%)
Apr 01, 2013 7.300 7.564 7.170 7.250 643,700 -0.05(-0.68%)
Mar 28, 2013 7.490 7.660 7.160 7.300 626,236 -0.21(-2.80%)
Mar 27, 2013 7.280 7.550 7.220 7.510 584,312 +0.17(+2.32%)
Mar 26, 2013 7.310 7.385 7.230 7.340 410,062 +0.11(+1.52%)
Mar 25, 2013 7.250 7.490 7.210 7.230 608,614 +0.09(+1.26%)
Mar 22, 2013 7.250 7.490 7.140 7.140 648,106 -0.29(-3.90%)
Mar 21, 2013 7.170 7.470 7.100 7.430 695,352 +0.31(+4.35%)
Mar 20, 2013 6.840 7.200 6.795 7.120 641,458 +0.32(+4.71%)
Mar 19, 2013 6.730 6.940 6.630 6.800 478,566 +0.05(+0.74%)
Mar 18, 2013 6.410 6.810 6.390 6.750 408,158 +0.24(+3.69%)
Mar 15, 2013 6.690 6.880 6.460 6.510 624,237 -0.17(-2.54%)
Mar 14, 2013 6.420 6.816 6.410 6.680 463,954 +0.25(+3.89%)
Mar 13, 2013 6.690 6.720 6.050 6.430 1,051,766 -0.56(-8.01%)
Mar 12, 2013 7.390 7.399 6.900 6.990 741,843 -0.38(-5.16%)
Mar 11, 2013 7.260 7.450 7.190 7.370 562,610 +0.13(+1.80%)
Mar 08, 2013 7.190 7.430 7.100 7.240 738,375 +0.16(+2.26%)
Mar 07, 2013 6.880 7.280 6.850 7.080 573,251 +0.18(+2.61%)
Mar 06, 2013 6.710 7.100 6.700 6.900 930,374 +0.21(+3.14%)
Mar 05, 2013 5.950 6.920 5.950 6.690 1,427,604 +0.73(+12.25%)
Mar 04, 2013 5.780 6.000 5.780 5.960 621,050 +0.18(+3.11%)
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