Financial News

Nautilus Group (NY: NLS )

4.870 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 10.59 10.61 10.14 10.43 640,500 -0.15(-1.42%)
Jul 30, 2020 10.51 10.77 10.16 10.58 591,047 -0.08(-0.75%)
Jul 29, 2020 10.31 10.74 10.30 10.66 767,877 +0.51(+5.02%)
Jul 28, 2020 10.34 10.57 10.12 10.15 510,199 -0.18(-1.74%)
Jul 27, 2020 10.22 10.49 9.970 10.33 788,470 +0.10(+0.98%)
Jul 24, 2020 10.46 10.58 9.959 10.23 1,012,400 -0.42(-3.94%)
Jul 23, 2020 11.00 11.35 10.51 10.65 1,091,942 -0.35(-3.18%)
Jul 22, 2020 11.10 11.22 10.75 11.00 658,850 -0.04(-0.36%)
Jul 21, 2020 10.82 11.59 10.75 11.04 1,049,954 +0.36(+3.37%)
Jul 20, 2020 10.30 10.71 10.16 10.68 963,092 +0.49(+4.81%)
Jul 17, 2020 10.19 10.68 9.832 10.19 1,519,900 +0.10(+0.99%)
Jul 16, 2020 10.15 10.40 9.800 10.09 986,710 -0.16(-1.56%)
Jul 15, 2020 10.30 10.43 9.910 10.25 826,474 -0.04(-0.39%)
Jul 14, 2020 10.22 10.69 9.590 10.29 1,164,513 +0.06(+0.59%)
Jul 13, 2020 10.92 11.43 10.14 10.23 1,463,992 -0.43(-4.03%)
Jul 10, 2020 10.29 10.69 10.09 10.66 674,400 +0.27(+2.60%)
Jul 09, 2020 10.92 11.05 10.13 10.39 1,232,022 -0.25(-2.35%)
Jul 08, 2020 10.81 10.84 9.910 10.64 1,360,983 -0.03(-0.28%)
Jul 07, 2020 10.34 11.11 10.11 10.67 1,832,786 +0.43(+4.20%)
Jul 06, 2020 9.580 10.43 9.470 10.24 1,840,614 +0.84(+8.94%)
Jul 02, 2020 9.500 9.710 9.260 9.400 1,112,800 +0.01(+0.11%)
Jul 01, 2020 9.400 9.620 8.760 9.390 1,516,504 +0.12(+1.29%)
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%)
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