Financial News

Nautilus Group (NY: NLS )

4.970 USD -0.090 (-1.78%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 9.500 9.780 9.160 9.270 1,612,683 +0.36(+4.04%)
Jun 29, 2020 8.500 9.160 8.330 8.910 1,336,948 +0.50(+5.95%)
Jun 26, 2020 8.520 8.715 8.260 8.410 4,387,000 -0.15(-1.75%)
Jun 25, 2020 8.380 8.750 8.260 8.560 1,104,866 +0.03(+0.35%)
Jun 24, 2020 8.470 8.700 7.960 8.530 1,019,594 +0.00(+0.00%)
Jun 23, 2020 8.490 8.710 8.330 8.530 986,532 +0.17(+2.03%)
Jun 22, 2020 8.240 8.590 8.010 8.360 774,975 +0.21(+2.58%)
Jun 19, 2020 8.440 8.660 8.030 8.150 1,247,600 -0.09(-1.09%)
Jun 18, 2020 7.400 8.320 7.300 8.240 2,251,154 +0.73(+9.72%)
Jun 17, 2020 7.030 7.910 7.020 7.510 2,079,801 +0.57(+8.21%)
Jun 16, 2020 6.840 7.030 6.630 6.940 1,093,092 +0.22(+3.27%)
Jun 15, 2020 6.580 6.920 6.500 6.720 675,182 +0.02(+0.30%)
Jun 12, 2020 6.870 6.926 6.420 6.700 1,241,900 +0.13(+1.98%)
Jun 11, 2020 6.870 7.130 6.485 6.570 1,880,488 -0.70(-9.63%)
Jun 10, 2020 6.550 7.450 6.379 7.270 2,872,662 +0.63(+9.49%)
Jun 09, 2020 6.800 6.800 6.460 6.640 1,311,092 -0.22(-3.21%)
Jun 08, 2020 7.090 7.120 6.840 6.860 878,759 -0.11(-1.58%)
Jun 05, 2020 7.090 7.340 6.795 6.970 1,588,900 -0.01(-0.14%)
Jun 04, 2020 7.220 7.220 6.650 6.980 1,704,762 -0.25(-3.46%)
Jun 03, 2020 7.200 7.469 7.020 7.230 1,070,034 +0.06(+0.84%)
Jun 02, 2020 7.380 7.630 6.861 7.170 1,821,059 -0.11(-1.51%)
Jun 01, 2020 6.100 7.350 6.090 7.280 3,706,913 +1.17(+19.15%)
May 29, 2020 5.970 6.222 5.850 6.110 1,166,600 +0.12(+2.00%)
May 28, 2020 5.890 6.120 5.630 5.990 1,260,092 +0.08(+1.35%)
May 27, 2020 5.810 5.950 5.600 5.910 704,559 +0.07(+1.20%)
May 26, 2020 6.000 6.160 5.810 5.840 884,122 -0.16(-2.67%)
May 22, 2020 6.170 6.240 5.760 6.000 1,225,300 -0.34(-5.36%)
May 21, 2020 6.100 6.420 5.510 6.340 1,085,455 +0.23(+3.76%)
May 20, 2020 6.100 6.480 5.950 6.110 1,324,875 +0.15(+2.52%)
May 19, 2020 5.830 6.140 5.730 5.960 986,094 +0.11(+1.88%)
May 18, 2020 5.820 6.100 5.770 5.850 1,397,772 -0.33(-5.34%)
May 15, 2020 5.860 6.190 5.761 6.180 1,249,600 +0.28(+4.75%)
May 14, 2020 5.530 6.070 5.350 5.900 1,039,524 +0.26(+4.61%)
May 13, 2020 5.730 5.770 5.150 5.640 1,373,993 -0.08(-1.40%)
May 12, 2020 5.850 6.170 5.660 5.720 1,273,060 -0.11(-1.89%)
May 11, 2020 5.380 6.000 5.270 5.830 1,131,016 +0.39(+7.17%)
May 08, 2020 5.460 5.560 5.328 5.440 820,600 +0.09(+1.68%)
May 07, 2020 5.620 5.740 5.325 5.350 1,406,842 +0.12(+2.29%)
May 06, 2020 6.750 6.790 5.000 5.230 3,822,900 -1.41(-21.23%)
May 05, 2020 6.080 6.700 6.010 6.640 2,054,760 +0.62(+10.30%)
May 04, 2020 5.800 6.180 5.770 6.020 940,075 +0.16(+2.73%)
May 01, 2020 6.340 6.460 5.790 5.860 1,193,100 -0.63(-9.71%)
Apr 30, 2020 6.080 6.590 5.860 6.490 900,791 +0.38(+6.22%)
Apr 29, 2020 5.950 6.470 5.901 6.110 1,354,516 +0.13(+2.17%)
Apr 28, 2020 5.920 6.190 5.460 5.980 1,355,668 -0.01(-0.17%)
Apr 27, 2020 6.560 6.790 5.810 5.990 1,769,543 -0.50(-7.70%)
Apr 24, 2020 6.110 6.600 6.110 6.490 1,896,400 +0.38(+6.22%)
Apr 23, 2020 6.360 6.850 5.830 6.110 3,868,818 +0.33(+5.71%)
Apr 22, 2020 5.170 5.900 5.100 5.780 2,126,784 +0.74(+14.68%)
Apr 21, 2020 4.600 5.290 4.550 5.040 1,860,443 +0.41(+8.86%)
Apr 20, 2020 5.000 5.169 4.600 4.630 1,092,189 -0.42(-8.32%)
Apr 17, 2020 4.750 5.050 4.530 5.050 1,280,900 -0.08(-1.56%)
Apr 16, 2020 5.340 5.490 5.010 5.130 1,577,201 -0.34(-6.22%)
Apr 15, 2020 4.490 5.490 4.310 5.470 2,779,590 +0.76(+16.14%)
Apr 14, 2020 5.000 5.380 4.570 4.710 2,952,745 -0.13(-2.69%)
Apr 13, 2020 3.850 4.950 3.780 4.840 7,392,154 +1.08(+28.72%)
Apr 09, 2020 2.640 4.000 2.640 3.760 7,112,800 +1.36(+56.67%)
Apr 08, 2020 2.240 2.480 2.240 2.400 1,684,402 +0.18(+8.11%)
Apr 07, 2020 2.470 2.560 2.160 2.220 1,067,902 -0.19(-7.88%)
Apr 06, 2020 2.600 2.610 2.330 2.410 695,825 -0.07(-2.82%)
Apr 03, 2020 2.400 2.570 2.290 2.480 472,600 +0.02(+0.81%)
Apr 02, 2020 2.780 2.880 2.380 2.460 713,936 -0.25(-9.23%)
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