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 (%)
Jun 30, 2014 10.88 11.09 10.71 11.09 216,950 +0.25(+2.31%)
Jun 27, 2014 10.58 10.85 10.42 10.84 447,820 +0.24(+2.26%)
Jun 26, 2014 10.90 10.97 10.58 10.60 107,498 -0.30(-2.75%)
Jun 25, 2014 10.72 10.91 10.72 10.90 100,652 +0.14(+1.30%)
Jun 24, 2014 10.85 10.97 10.64 10.76 187,218 -0.05(-0.46%)
Jun 23, 2014 10.90 10.96 10.71 10.81 200,324 -0.04(-0.37%)
Jun 20, 2014 10.73 10.98 10.70 10.85 241,830 +0.12(+1.12%)
Jun 19, 2014 10.92 11.03 10.64 10.73 117,957 -0.20(-1.83%)
Jun 18, 2014 10.82 10.93 10.63 10.93 124,025 +0.18(+1.67%)
Jun 17, 2014 10.92 10.92 10.70 10.75 238,158 -0.13(-1.19%)
Jun 16, 2014 10.81 10.91 10.65 10.88 138,085 +0.09(+0.83%)
Jun 13, 2014 11.00 11.00 10.64 10.79 159,348 -0.13(-1.19%)
Jun 12, 2014 11.20 11.20 10.92 10.92 117,689 -0.29(-2.59%)
Jun 11, 2014 11.46 11.49 11.10 11.21 86,701 -0.28(-2.44%)
Jun 10, 2014 11.45 11.53 11.27 11.49 140,496 +0.20(+1.77%)
Jun 06, 2014 11.29 11.66 11.13 11.29 179,530 +0.02(+0.18%)
Jun 05, 2014 11.00 11.32 10.90 11.27 203,336 +0.24(+2.18%)
Jun 04, 2014 11.00 11.13 10.85 11.03 232,779 +0.03(+0.27%)
Jun 03, 2014 10.79 11.05 10.63 11.00 359,445 +0.24(+2.23%)
Jun 02, 2014 10.79 10.79 10.39 10.76 301,634 -0.07(-0.65%)
May 30, 2014 10.95 11.06 10.61 10.83 188,111 -0.07(-0.64%)
May 29, 2014 11.01 11.07 10.74 10.90 222,228 -0.02(-0.18%)
May 28, 2014 11.27 11.33 10.85 10.92 451,139 -0.77(-6.59%)
May 27, 2014 11.83 11.92 11.62 11.69 266,146 -0.08(-0.68%)
May 23, 2014 11.80 11.77 11.77 11.77 150,300 -0.16(-1.30%)
May 22, 2014 11.56 11.99 11.51 11.93 136,853 +0.46(+3.97%)
May 21, 2014 11.30 11.53 11.10 11.47 185,752 +0.26(+2.32%)
May 20, 2014 11.37 11.43 11.02 11.21 294,572 -0.25(-2.18%)
May 19, 2014 11.46 11.63 11.28 11.46 274,959 +0.00(+0.00%)
May 16, 2014 11.22 11.49 11.15 11.46 136,981 +0.27(+2.41%)
May 15, 2014 11.29 11.42 11.00 11.19 331,208 -0.12(-1.06%)
May 14, 2014 11.49 11.69 11.30 11.31 449,695 -0.03(-0.26%)
May 13, 2014 11.20 11.50 11.10 11.34 413,457 +0.07(+0.62%)
May 12, 2014 11.24 11.65 11.20 11.27 814,533 +0.15(+1.35%)
May 09, 2014 10.80 11.29 10.71 11.12 417,966 +0.12(+1.09%)
May 08, 2014 10.95 11.19 10.78 11.00 848,643 +0.00(+0.00%)
May 07, 2014 9.850 11.04 9.800 11.00 992,140 +1.21(+12.36%)
May 06, 2014 9.310 10.08 9.310 9.790 1,590,107 +0.93(+10.50%)
May 05, 2014 8.300 8.940 8.215 8.860 414,266 +0.51(+6.11%)
May 02, 2014 8.430 8.580 8.260 8.350 327,934 -0.07(-0.83%)
May 01, 2014 8.350 8.450 8.230 8.420 210,236 +0.09(+1.08%)
Apr 30, 2014 8.240 8.410 8.220 8.330 203,536 +0.03(+0.36%)
Apr 29, 2014 8.520 8.560 8.290 8.300 142,975 -0.20(-2.35%)
Apr 28, 2014 8.310 8.510 8.210 8.500 180,047 +0.20(+2.41%)
Apr 25, 2014 8.350 8.357 8.170 8.300 128,767 -0.13(-1.54%)
Apr 24, 2014 8.330 8.488 8.100 8.430 190,077 +0.21(+2.55%)
Apr 23, 2014 8.380 8.420 8.170 8.220 136,998 -0.20(-2.38%)
Apr 22, 2014 8.290 8.490 8.270 8.420 118,414 +0.12(+1.45%)
Apr 21, 2014 8.310 8.350 8.110 8.300 95,116 -0.06(-0.72%)
Apr 17, 2014 8.380 8.360 8.360 8.360 195,200 -0.03(-0.36%)
Apr 16, 2014 8.290 8.420 8.130 8.390 114,076 +0.16(+1.94%)
Apr 15, 2014 8.260 8.320 7.940 8.230 206,593 -0.05(-0.60%)
Apr 14, 2014 8.480 8.490 8.160 8.280 151,458 -0.14(-1.66%)
Apr 11, 2014 8.500 8.620 8.340 8.420 163,359 -0.14(-1.64%)
Apr 10, 2014 8.850 8.860 8.500 8.560 156,434 -0.33(-3.71%)
Apr 09, 2014 8.900 8.958 8.700 8.890 139,435 +0.03(+0.34%)
Apr 08, 2014 8.740 8.920 8.690 8.860 130,575 +0.14(+1.61%)
Apr 07, 2014 9.030 9.040 8.570 8.720 249,907 -0.29(-3.22%)
Apr 04, 2014 9.380 9.410 8.870 9.010 199,057 -0.27(-2.91%)
Apr 03, 2014 9.550 9.550 9.120 9.280 198,389 -0.24(-2.52%)
Apr 02, 2014 9.520 9.760 9.380 9.520 220,650 -0.19(-1.96%)
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