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, 2020
3.200
3.220
2.870
3.180
480,100
-0.05(-1.55%)
Jan 30, 2020
3.490
3.521
3.120
3.230
716,918
-0.30(-8.50%)
Jan 29, 2020
3.600
3.670
3.485
3.530
382,938
-0.01(-0.28%)
Jan 28, 2020
3.450
3.600
3.420
3.540
184,512
+0.09(+2.61%)
Jan 27, 2020
3.430
3.730
3.300
3.450
709,491
-0.02(-0.58%)
Jan 24, 2020
3.610
3.840
3.440
3.470
706,000
-0.12(-3.34%)
Jan 23, 2020
3.990
4.012
3.590
3.590
670,879
-0.34(-8.65%)
Jan 22, 2020
3.500
4.160
3.460
3.930
1,585,073
+0.41(+11.65%)
Jan 21, 2020
3.490
3.650
3.100
3.520
1,191,693
-0.01(-0.28%)
Jan 17, 2020
3.410
3.670
3.410
3.530
544,100
-0.03(-0.84%)
Jan 16, 2020
3.790
3.900
3.340
3.560
1,536,537
-0.23(-6.07%)
Jan 15, 2020
3.700
3.980
3.650
3.790
979,767
+0.07(+1.88%)
Jan 14, 2020
3.470
3.830
3.300
3.720
2,006,633
+0.33(+9.73%)
Jan 13, 2020
3.400
3.660
3.040
3.390
2,909,788
+0.17(+5.28%)
Jan 10, 2020
2.710
3.250
2.610
3.220
2,767,300
+0.40(+14.18%)
Jan 09, 2020
2.180
2.880
2.130
2.820
3,765,446
+0.64(+29.36%)
Jan 08, 2020
2.160
2.240
2.020
2.180
1,143,458
+0.04(+1.87%)
Jan 07, 2020
1.900
2.170
1.900
2.140
1,081,816
+0.24(+12.63%)
Jan 06, 2020
1.770
1.930
1.750
1.900
583,104
+0.12(+6.74%)
Jan 03, 2020
1.850
1.850
1.730
1.780
282,600
-0.03(-1.66%)
Jan 02, 2020
1.800
1.827
1.750
1.810
334,021
+0.06(+3.43%)
Dec 31, 2019
1.670
1.800
1.660
1.750
484,000
+0.07(+4.17%)
Dec 30, 2019
1.690
1.719
1.650
1.680
216,440
+0.01(+0.60%)
Dec 27, 2019
1.650
1.700
1.630
1.670
281,700
+0.00(+0.00%)
Dec 26, 2019
1.750
1.775
1.670
1.670
349,696
-0.10(-5.65%)
Dec 24, 2019
1.770
1.820
1.760
1.770
129,500
-0.01(-0.56%)
Dec 23, 2019
1.730
1.840
1.710
1.780
386,145
+0.04(+2.30%)
Dec 20, 2019
1.830
1.830
1.730
1.740
344,500
-0.08(-4.40%)
Dec 19, 2019
1.900
1.909
1.790
1.820
409,059
-0.08(-4.21%)
Dec 18, 2019
1.700
1.950
1.680
1.900
1,240,285
+0.23(+13.77%)
Dec 17, 2019
1.670
1.690
1.580
1.670
693,022
+0.00(+0.00%)
Dec 16, 2019
1.760
1.770
1.610
1.670
596,842
-0.08(-4.57%)
Dec 13, 2019
1.820
1.900
1.710
1.750
584,300
-0.11(-5.91%)
Dec 12, 2019
1.940
2.030
1.825
1.860
568,626
-0.12(-6.06%)
Dec 11, 2019
1.930
2.050
1.780
1.980
988,388
+0.05(+2.59%)
Dec 10, 2019
1.780
1.940
1.770
1.930
1,041,980
+0.16(+9.04%)
Dec 09, 2019
1.730
1.800
1.700
1.770
324,489
+0.05(+2.91%)
Dec 06, 2019
1.860
1.860
1.640
1.720
437,300
-0.08(-4.44%)
Dec 05, 2019
1.640
1.860
1.590
1.800
1,205,093
+0.19(+11.80%)
Dec 04, 2019
1.400
1.680
1.390
1.610
1,468,355
+0.18(+12.59%)
Dec 03, 2019
1.360
1.440
1.320
1.430
689,360
+0.07(+5.15%)
Dec 02, 2019
1.460
1.460
1.330
1.360
747,238
-0.08(-5.56%)
Nov 29, 2019
1.520
1.520
1.390
1.440
428,800
+0.08(+5.88%)
Nov 27, 2019
1.390
1.420
1.310
1.360
395,800
-0.01(-0.73%)
Nov 26, 2019
1.450
1.457
1.360
1.370
285,643
-0.07(-4.86%)
Nov 25, 2019
1.430
1.450
1.420
1.440
137,040
+0.01(+0.70%)
Nov 22, 2019
1.390
1.430
1.350
1.430
424,100
+0.03(+2.14%)
Nov 21, 2019
1.450
1.470
1.370
1.400
364,572
-0.05(-3.45%)
Nov 20, 2019
1.450
1.520
1.420
1.450
272,781
-0.02(-1.36%)
Nov 19, 2019
1.460
1.510
1.420
1.470
267,001
+0.01(+0.68%)
Nov 18, 2019
1.490
1.500
1.425
1.460
298,259
-0.01(-0.68%)
Nov 15, 2019
1.500
1.595
1.405
1.470
380,300
-0.05(-3.29%)
Nov 14, 2019
1.500
1.540
1.500
1.520
238,284
-0.01(-0.65%)
Nov 13, 2019
1.550
1.600
1.500
1.530
264,900
-0.05(-3.16%)
Nov 12, 2019
1.590
1.650
1.450
1.580
512,195
+0.01(+0.64%)
Nov 11, 2019
1.460
1.620
1.400
1.570
660,061
+0.10(+6.80%)
Nov 08, 2019
1.520
1.520
1.340
1.470
1,442,600
-0.18(-10.91%)
Nov 07, 2019
1.690
1.790
1.630
1.650
422,667
-0.02(-1.20%)
Nov 06, 2019
1.690
1.720
1.640
1.670
266,485
-0.01(-0.60%)
Nov 05, 2019
1.700
1.740
1.650
1.680
437,992
-0.03(-1.75%)
Nov 04, 2019
1.700
1.770
1.690
1.710
269,849
+0.01(+0.59%)
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
.