Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nautilus Group
(NY:
NLS
)
0.8204
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Oct 31, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2013
5.400
5.410
5.250
5.410
237,697
+0.03(+0.56%)
Jan 30, 2013
5.480
5.490
5.300
5.380
405,022
-0.04(-0.74%)
Jan 29, 2013
5.390
5.490
5.290
5.420
360,750
-0.01(-0.18%)
Jan 28, 2013
5.380
5.500
5.280
5.430
705,057
+0.15(+2.84%)
Jan 25, 2013
5.030
5.290
4.860
5.280
542,594
+0.20(+3.94%)
Jan 24, 2013
5.320
5.350
4.760
5.080
676,304
-0.19(-3.61%)
Jan 23, 2013
5.280
5.430
5.162
5.270
493,611
+0.05(+0.96%)
Jan 22, 2013
5.020
5.240
5.000
5.220
706,620
+0.27(+5.45%)
Jan 18, 2013
4.650
4.980
4.650
4.950
493,918
+0.34(+7.38%)
Jan 17, 2013
4.650
4.860
4.500
4.610
850,756
+0.41(+9.76%)
Jan 16, 2013
4.200
4.300
4.130
4.200
166,351
+0.00(+0.00%)
Jan 15, 2013
4.100
4.330
4.050
4.200
345,663
+0.10(+2.44%)
Jan 14, 2013
3.940
4.150
3.890
4.100
199,621
+0.18(+4.59%)
Jan 11, 2013
3.980
3.980
3.850
3.920
90,742
-0.01(-0.25%)
Jan 10, 2013
3.840
4.180
3.780
3.930
328,680
+0.08(+2.08%)
Jan 09, 2013
3.870
3.885
3.820
3.850
99,645
+0.03(+0.79%)
Jan 08, 2013
3.950
3.990
3.800
3.820
100,615
-0.09(-2.30%)
Jan 07, 2013
3.860
3.950
3.830
3.910
133,689
+0.06(+1.56%)
Jan 04, 2013
3.800
3.850
3.760
3.850
91,593
+0.08(+2.12%)
Jan 03, 2013
3.690
3.820
3.614
3.770
145,527
+0.04(+1.07%)
Jan 02, 2013
3.620
3.740
3.510
3.730
222,454
+0.22(+6.27%)
Dec 31, 2012
3.500
3.560
3.420
3.510
123,214
+0.01(+0.29%)
Dec 28, 2012
3.520
3.570
3.320
3.500
196,990
-0.07(-1.96%)
Dec 27, 2012
3.580
3.600
3.410
3.570
119,455
-0.02(-0.56%)
Dec 26, 2012
3.590
3.610
3.520
3.590
66,918
-0.01(-0.28%)
Dec 24, 2012
3.650
3.710
3.460
3.600
84,524
-0.07(-1.91%)
Dec 21, 2012
3.630
3.680
3.570
3.670
137,826
+0.04(+1.10%)
Dec 20, 2012
3.650
3.750
3.570
3.630
126,020
+0.02(+0.55%)
Dec 19, 2012
3.790
3.790
3.530
3.610
179,785
-0.15(-3.99%)
Dec 18, 2012
3.850
3.860
3.730
3.760
110,265
-0.04(-1.05%)
Dec 17, 2012
3.750
3.870
3.700
3.800
217,801
+0.05(+1.33%)
Dec 14, 2012
3.660
3.790
3.630
3.750
121,487
+0.16(+4.46%)
Dec 13, 2012
3.650
3.680
3.520
3.590
64,463
-0.07(-1.91%)
Dec 12, 2012
3.680
3.720
3.550
3.660
151,529
-0.02(-0.54%)
Dec 11, 2012
3.860
3.860
3.680
3.680
202,451
-0.16(-4.17%)
Dec 10, 2012
3.790
3.860
3.670
3.840
194,546
+0.11(+2.95%)
Dec 07, 2012
3.980
3.980
3.670
3.730
254,794
-0.22(-5.57%)
Dec 06, 2012
3.800
4.000
3.750
3.950
345,530
+0.15(+3.95%)
Dec 05, 2012
3.540
3.880
3.540
3.800
439,751
+0.30(+8.57%)
Dec 04, 2012
3.510
3.540
3.420
3.500
103,386
+0.10(+2.94%)
Nov 30, 2012
3.340
3.430
3.310
3.400
230,876
+0.11(+3.34%)
Nov 29, 2012
3.220
3.458
3.210
3.290
283,863
+0.09(+2.81%)
Nov 28, 2012
3.080
3.250
3.080
3.200
157,006
+0.07(+2.24%)
Nov 27, 2012
3.160
3.200
3.110
3.130
96,119
-0.07(-2.19%)
Nov 26, 2012
3.240
3.240
3.150
3.200
84,100
+0.03(+0.95%)
Nov 23, 2012
3.140
3.200
3.130
3.170
52,414
+0.04(+1.28%)
Nov 21, 2012
3.100
3.140
3.090
3.130
85,347
+0.02(+0.64%)
Nov 20, 2012
3.210
3.210
3.060
3.110
246,419
-0.06(-1.89%)
Nov 19, 2012
3.130
3.200
3.130
3.170
67,712
+0.07(+2.26%)
Nov 16, 2012
3.100
3.140
3.070
3.100
41,962
+0.02(+0.65%)
Nov 15, 2012
3.100
3.130
3.060
3.080
80,174
-0.04(-1.28%)
Nov 14, 2012
3.210
3.210
3.080
3.120
133,142
-0.05(-1.58%)
Nov 13, 2012
3.130
3.210
3.110
3.170
87,441
+0.04(+1.28%)
Nov 12, 2012
3.070
3.130
3.070
3.130
64,733
+0.06(+1.95%)
Nov 09, 2012
3.120
3.120
3.070
3.070
101,583
-0.03(-0.97%)
Nov 08, 2012
3.100
3.130
3.080
3.100
158,678
-0.01(-0.32%)
Nov 07, 2012
2.980
3.111
2.970
3.110
120,483
+0.03(+0.97%)
Nov 06, 2012
2.990
3.160
2.860
3.080
363,840
+0.22(+7.69%)
Nov 05, 2012
2.850
2.910
2.802
2.860
270,115
+0.01(+0.35%)
Nov 02, 2012
2.810
2.910
2.790
2.850
124,294
+0.04(+1.42%)
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
.