Financial News

Nautilus Group (NY: NLS )

10.14 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 22.91 22.93 20.85 21.69 1,838,400 -1.34(-5.82%)
Oct 29, 2020 23.98 24.20 22.80 23.03 1,344,837 -0.60(-2.54%)
Oct 28, 2020 22.50 23.93 22.30 23.63 1,787,970 +0.03(+0.13%)
Oct 27, 2020 24.07 24.98 23.51 23.60 1,574,901 -0.88(-3.59%)
Oct 26, 2020 26.23 26.70 23.06 24.48 3,195,812 -1.91(-7.24%)
Oct 23, 2020 25.39 26.73 24.10 26.39 2,276,300 +1.19(+4.72%)
Oct 22, 2020 25.71 27.65 24.91 25.20 3,340,620 -0.76(-2.93%)
Oct 21, 2020 26.54 27.41 25.51 25.96 2,914,804 -0.85(-3.17%)
Oct 20, 2020 24.38 27.22 24.35 26.81 3,576,747 +2.70(+11.20%)
Oct 19, 2020 23.85 25.80 23.43 24.11 3,069,519 +0.71(+3.03%)
Oct 16, 2020 24.07 25.40 23.07 23.40 2,993,000 -0.14(-0.59%)
Oct 15, 2020 21.50 23.73 21.07 23.54 2,051,406 +1.46(+6.61%)
Oct 14, 2020 22.84 23.10 21.63 22.08 1,487,060 +0.29(+1.33%)
Oct 13, 2020 21.43 22.05 20.92 21.79 936,985 +0.36(+1.68%)
Oct 12, 2020 22.62 23.00 20.64 21.43 1,910,322 -0.67(-3.03%)
Oct 09, 2020 21.76 23.40 21.60 22.10 2,921,900 +0.81(+3.80%)
Oct 08, 2020 22.01 22.15 20.77 21.29 1,765,375 -0.30(-1.39%)
Oct 07, 2020 20.28 21.75 20.13 21.59 2,493,602 +1.77(+8.93%)
Oct 06, 2020 19.66 20.70 19.10 19.82 2,521,914 +0.13(+0.66%)
Oct 05, 2020 17.71 19.90 17.56 19.69 3,253,212 +2.25(+12.90%)
Oct 02, 2020 16.99 17.79 16.73 17.44 1,052,600 -0.17(-0.97%)
Oct 01, 2020 17.46 17.67 17.01 17.61 1,413,372 +0.45(+2.62%)
Sep 30, 2020 17.98 18.26 17.05 17.16 2,339,077 -0.99(-5.45%)
Sep 29, 2020 17.50 18.25 17.46 18.15 2,042,120 +0.64(+3.66%)
Sep 28, 2020 17.52 17.60 16.81 17.51 1,981,046 +0.41(+2.40%)
Sep 25, 2020 16.01 17.27 15.82 17.10 2,533,400 +1.26(+7.95%)
Sep 24, 2020 16.27 16.59 15.61 15.84 2,001,150 -0.54(-3.30%)
Sep 23, 2020 16.87 18.10 16.23 16.38 3,422,486 -0.24(-1.44%)
Sep 22, 2020 16.40 16.75 15.01 16.62 4,807,631 -0.06(-0.36%)
Sep 21, 2020 15.74 17.13 15.36 16.68 3,826,209 +0.70(+4.38%)
Sep 18, 2020 15.81 16.07 15.14 15.98 1,498,200 +0.35(+2.24%)
Sep 17, 2020 15.75 16.17 15.13 15.63 2,332,161 -0.55(-3.40%)
Sep 16, 2020 16.64 16.79 15.75 16.18 2,353,293 -0.50(-3.00%)
Sep 15, 2020 15.21 17.24 15.21 16.68 4,668,836 +1.57(+10.39%)
Sep 14, 2020 14.75 15.63 14.70 15.11 2,085,275 +0.21(+1.41%)
Sep 11, 2020 16.20 16.23 14.27 14.90 4,792,900 -0.64(-4.12%)
Sep 10, 2020 14.93 16.86 14.93 15.54 8,609,321 +0.68(+4.58%)
Sep 09, 2020 15.14 15.39 13.95 14.86 8,826,087 +1.15(+8.39%)
Sep 08, 2020 13.23 14.62 13.11 13.71 2,079,778 +0.03(+0.22%)
Sep 04, 2020 13.89 14.40 12.81 13.68 2,218,000 -0.39(-2.77%)
Sep 03, 2020 15.23 15.25 13.77 14.07 2,617,571 -1.58(-10.10%)
Sep 02, 2020 14.80 15.89 13.98 15.65 4,324,191 +1.80(+13.00%)
Sep 01, 2020 11.83 14.24 11.80 13.85 3,378,551 +2.00(+16.88%)
Aug 31, 2020 12.07 12.16 11.80 11.85 658,214 -0.20(-1.66%)
Aug 28, 2020 11.87 12.38 11.84 12.05 978,900 +0.28(+2.38%)
Aug 27, 2020 12.40 12.70 11.42 11.77 1,569,281 -0.45(-3.68%)
Aug 26, 2020 11.34 12.74 11.25 12.22 2,144,510 +1.02(+9.11%)
Aug 25, 2020 11.27 11.46 10.68 11.20 1,966,445 -0.14(-1.23%)
Aug 24, 2020 11.79 11.79 10.95 11.34 1,987,488 -0.39(-3.32%)
Aug 21, 2020 12.17 12.31 11.33 11.73 2,750,500 -0.69(-5.56%)
Aug 20, 2020 12.72 13.00 12.10 12.42 2,070,094 -0.46(-3.57%)
Aug 19, 2020 13.70 14.06 12.80 12.88 1,580,851 -0.79(-5.78%)
Aug 18, 2020 13.80 13.99 13.10 13.67 1,146,991 -0.03(-0.22%)
Aug 17, 2020 13.74 14.05 13.27 13.70 1,230,800 -0.04(-0.29%)
Aug 14, 2020 13.97 14.16 13.56 13.74 910,400 -0.37(-2.62%)
Aug 13, 2020 14.00 14.47 13.51 14.11 1,538,538 -0.22(-1.54%)
Aug 12, 2020 14.30 14.82 13.65 14.33 2,054,485 +0.21(+1.49%)
Aug 11, 2020 14.52 15.91 13.26 14.12 6,232,457 +1.76(+14.24%)
Aug 10, 2020 12.50 13.12 11.84 12.36 2,735,100 +0.35(+2.91%)
Aug 07, 2020 11.38 12.38 11.28 12.01 1,540,800 +0.86(+7.71%)
Aug 06, 2020 11.26 11.60 11.11 11.15 643,982 -0.06(-0.54%)
Aug 05, 2020 11.41 11.57 11.05 11.21 673,143 -0.15(-1.32%)
Aug 04, 2020 11.83 11.85 10.81 11.36 1,259,149 -0.40(-3.40%)
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