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 (%)
Dec 31, 2002
13.40
13.82
13.06
13.36
729,800
-0.04(-0.30%)
Dec 30, 2002
13.35
13.49
12.80
13.40
548,800
+0.05(+0.37%)
Dec 27, 2002
13.85
13.88
13.11
13.35
335,500
-0.28(-2.05%)
Dec 26, 2002
13.62
13.91
13.53
13.63
229,400
+0.11(+0.81%)
Dec 24, 2002
13.61
13.80
13.50
13.52
165,200
-0.36(-2.59%)
Dec 23, 2002
13.35
13.95
13.30
13.88
334,400
+0.38(+2.81%)
Dec 20, 2002
13.80
13.98
13.31
13.50
492,400
-0.18(-1.32%)
Dec 19, 2002
14.10
14.24
13.68
13.68
274,500
-0.42(-2.98%)
Dec 18, 2002
14.36
14.38
14.02
14.10
299,400
-0.28(-1.95%)
Dec 17, 2002
14.25
14.61
14.16
14.38
379,600
+0.08(+0.56%)
Dec 16, 2002
14.30
14.48
14.01
14.30
311,900
-0.18(-1.24%)
Dec 13, 2002
14.85
14.86
14.40
14.48
274,800
-0.52(-3.47%)
Dec 12, 2002
15.20
15.50
14.80
15.00
195,200
-0.08(-0.53%)
Dec 11, 2002
15.07
15.12
14.88
15.08
151,100
+0.11(+0.73%)
Dec 10, 2002
15.10
15.40
14.79
14.97
245,400
+0.00(+0.00%)
Dec 09, 2002
15.70
15.70
14.95
14.97
261,000
-0.82(-5.19%)
Dec 06, 2002
15.50
15.89
15.08
15.79
314,800
-0.02(-0.13%)
Dec 05, 2002
16.60
16.60
15.76
15.81
265,800
-0.54(-3.30%)
Dec 04, 2002
15.95
16.40
15.54
16.35
337,200
+0.26(+1.62%)
Dec 03, 2002
16.62
16.62
15.78
16.09
347,500
-0.52(-3.13%)
Dec 02, 2002
16.20
16.73
16.20
16.61
587,800
+0.77(+4.86%)
Nov 29, 2002
16.05
16.36
15.80
15.84
147,400
-0.18(-1.12%)
Nov 27, 2002
15.56
16.11
15.55
16.02
653,400
+0.56(+3.62%)
Nov 26, 2002
16.20
16.20
15.43
15.46
295,500
-0.81(-4.98%)
Nov 25, 2002
16.24
16.49
15.86
16.27
714,900
+0.67(+4.29%)
Nov 22, 2002
14.62
15.75
14.56
15.60
598,300
+0.76(+5.12%)
Nov 21, 2002
14.22
14.92
14.18
14.84
546,200
+0.64(+4.51%)
Nov 20, 2002
13.77
14.35
13.77
14.20
295,000
+0.43(+3.12%)
Nov 19, 2002
14.08
14.13
13.66
13.77
268,600
-0.34(-2.41%)
Nov 18, 2002
14.25
14.35
14.00
14.11
437,300
+0.10(+0.71%)
Nov 15, 2002
13.76
14.04
13.51
14.01
276,300
+0.16(+1.16%)
Nov 14, 2002
13.50
13.89
13.50
13.85
399,100
+0.64(+4.84%)
Nov 13, 2002
12.85
13.49
12.79
13.21
320,500
+0.28(+2.17%)
Nov 12, 2002
12.75
13.00
12.65
12.93
294,900
+0.23(+1.81%)
Nov 11, 2002
12.92
12.93
12.40
12.70
697,300
-0.22(-1.70%)
Nov 08, 2002
13.60
13.70
12.92
12.92
260,500
-0.75(-5.49%)
Nov 07, 2002
13.95
13.96
13.32
13.67
552,100
-0.38(-2.70%)
Nov 06, 2002
13.91
14.25
13.79
14.05
435,200
+0.14(+1.01%)
Nov 05, 2002
13.80
14.17
13.80
13.91
417,600
+0.11(+0.80%)
Nov 04, 2002
13.53
14.23
13.51
13.80
617,300
+0.31(+2.30%)
Nov 01, 2002
13.55
13.62
12.95
13.49
1,029,600
-0.25(-1.82%)
Oct 31, 2002
14.00
14.00
13.53
13.74
662,100
-0.19(-1.36%)
Oct 30, 2002
13.84
14.05
13.43
13.93
967,000
-0.01(-0.07%)
Oct 29, 2002
13.80
14.00
13.40
13.94
680,200
+0.13(+0.94%)
Oct 28, 2002
14.50
14.80
13.70
13.81
1,134,000
-0.64(-4.43%)
Oct 25, 2002
14.61
14.90
14.33
14.45
1,004,100
-0.16(-1.10%)
Oct 24, 2002
14.89
15.15
14.52
14.61
1,161,800
-0.08(-0.54%)
Oct 23, 2002
13.99
14.84
13.98
14.69
574,300
+0.64(+4.56%)
Oct 22, 2002
13.75
14.60
13.75
14.05
1,124,600
-0.76(-5.13%)
Oct 21, 2002
14.80
15.85
14.76
14.81
1,440,200
+0.01(+0.07%)
Oct 18, 2002
13.10
14.95
12.75
14.80
2,409,000
+1.70(+12.98%)
Oct 17, 2002
13.61
15.15
12.91
13.10
3,326,500
-0.55(-4.03%)
Oct 16, 2002
14.20
16.00
13.55
13.65
8,883,300
-6.74(-33.06%)
Oct 14, 2002
20.49
21.50
20.30
20.39
521,600
+0.05(+0.25%)
Oct 11, 2002
19.15
20.92
19.15
20.34
850,400
+1.85(+10.01%)
Oct 10, 2002
18.22
18.94
17.85
18.49
520,100
+0.30(+1.65%)
Oct 09, 2002
18.81
18.81
17.90
18.19
590,300
-0.87(-4.56%)
Oct 08, 2002
18.05
19.46
17.32
19.06
828,600
+1.10(+6.12%)
Oct 07, 2002
19.60
20.05
17.50
17.96
532,300
-1.64(-8.37%)
Oct 04, 2002
21.09
21.10
19.10
19.60
648,700
-1.40(-6.67%)
Oct 03, 2002
20.00
21.66
20.00
21.00
1,006,600
+1.00(+5.00%)
Oct 02, 2002
19.70
21.25
19.70
20.00
1,141,700
-0.20(-0.99%)
Oct 01, 2002
19.50
20.30
18.15
20.20
2,482,700
+0.70(+3.59%)
Sep 30, 2002
22.30
22.30
19.45
19.50
2,661,500
-2.80(-12.56%)
Sep 27, 2002
27.30
27.30
22.25
22.30
3,386,900
-5.70(-20.36%)
Sep 26, 2002
27.52
28.00
27.00
28.00
595,400
+0.52(+1.89%)
Sep 25, 2002
27.70
27.75
27.00
27.48
689,300
+0.28(+1.03%)
Sep 24, 2002
26.99
27.20
26.35
27.20
550,700
+0.00(+0.00%)
Sep 23, 2002
27.50
27.50
26.52
27.20
690,900
-0.50(-1.81%)
Sep 20, 2002
29.15
29.20
27.25
27.70
862,800
-1.36(-4.68%)
Sep 19, 2002
29.90
29.90
29.02
29.06
669,700
-1.09(-3.62%)
Sep 18, 2002
30.33
30.53
29.75
30.15
473,600
-0.39(-1.28%)
Sep 17, 2002
29.75
30.88
29.75
30.54
596,800
+1.17(+3.98%)
Sep 16, 2002
30.00
30.05
29.15
29.37
381,100
-0.58(-1.94%)
Sep 13, 2002
29.60
30.03
29.32
29.95
367,100
+0.20(+0.67%)
Sep 12, 2002
30.50
30.50
29.33
29.75
737,400
-0.75(-2.46%)
Sep 11, 2002
30.45
30.79
30.11
30.50
363,100
+0.39(+1.30%)
Sep 10, 2002
30.20
30.30
29.34
30.11
633,500
-0.04(-0.13%)
Sep 09, 2002
29.85
30.15
29.03
30.15
413,800
+0.21(+0.70%)
Sep 06, 2002
29.55
30.13
29.55
29.94
281,400
+0.44(+1.49%)
Sep 05, 2002
30.05
30.05
29.11
29.50
319,200
-0.85(-2.80%)
Sep 04, 2002
30.32
30.44
29.22
30.35
377,000
+0.04(+0.13%)
Sep 03, 2002
31.10
31.24
30.26
30.31
438,100
-1.40(-4.42%)
Aug 30, 2002
31.35
32.18
30.85
31.71
334,900
+0.45(+1.44%)
Aug 29, 2002
30.01
31.26
29.56
31.26
290,000
+0.66(+2.16%)
Aug 28, 2002
31.75
31.80
29.80
30.60
620,000
-1.89(-5.82%)
Aug 27, 2002
34.50
34.59
32.32
32.49
421,000
-1.56(-4.58%)
Aug 26, 2002
33.70
34.45
33.40
34.05
586,600
+1.01(+3.06%)
Aug 23, 2002
33.15
34.30
33.00
33.04
503,600
-0.11(-0.33%)
Aug 22, 2002
31.30
33.38
31.30
33.15
752,100
+1.65(+5.24%)
Aug 21, 2002
31.26
31.70
31.10
31.50
246,300
+0.49(+1.58%)
Aug 20, 2002
31.15
31.49
30.85
31.01
331,800
-0.29(-0.93%)
Aug 16, 2002
30.95
31.50
30.55
31.30
316,100
+0.35(+1.13%)
Aug 15, 2002
30.50
31.31
30.49
30.95
397,000
+0.75(+2.48%)
Aug 14, 2002
29.90
30.35
29.35
30.20
315,800
+0.50(+1.68%)
Aug 13, 2002
29.31
30.25
29.16
29.70
224,600
+0.40(+1.37%)
Aug 12, 2002
29.45
29.89
28.40
29.30
100,000
+2.07(+7.60%)
Aug 07, 2002
27.50
28.00
26.41
27.23
412,800
-0.07(-0.26%)
Aug 06, 2002
26.44
27.90
26.44
27.30
505,700
+1.11(+4.24%)
Aug 05, 2002
26.50
26.85
26.00
26.19
335,100
-0.31(-1.17%)
Aug 02, 2002
29.01
29.03
26.50
26.50
533,600
-2.68(-9.18%)
Aug 01, 2002
29.86
30.70
29.06
29.18
491,200
-0.68(-2.28%)
Jul 31, 2002
30.95
31.60
29.75
29.86
858,800
-1.20(-3.86%)
Jul 30, 2002
30.20
31.24
30.01
31.06
809,300
+1.23(+4.12%)
Jul 29, 2002
28.10
30.38
28.05
29.83
790,700
+2.58(+9.47%)
Jul 26, 2002
27.00
27.36
26.66
27.25
473,800
+0.70(+2.64%)
Jul 25, 2002
26.35
27.34
25.70
26.55
863,900
+0.35(+1.34%)
Jul 24, 2002
22.80
26.50
22.73
26.20
1,029,300
+1.95(+8.04%)
Jul 23, 2002
25.00
25.04
23.40
24.25
815,200
-0.30(-1.22%)
Jul 22, 2002
24.45
25.20
24.40
24.55
1,158,600
-0.11(-0.45%)
Jul 19, 2002
25.50
26.18
24.50
24.66
1,483,100
-3.35(-11.96%)
Jul 17, 2002
30.25
30.40
27.80
28.01
1,786,200
-0.80(-2.78%)
Jul 12, 2002
28.85
29.40
28.50
28.81
514,000
+0.31(+1.09%)
Jul 11, 2002
29.00
29.23
27.86
28.50
635,900
-0.44(-1.52%)
Jul 10, 2002
29.45
29.70
28.80
28.94
602,300
-0.26(-0.89%)
Jul 09, 2002
30.03
30.60
29.75
29.20
948,100
-0.83(-2.76%)
Jul 08, 2002
28.92
30.03
28.92
30.03
684,000
+1.11(+3.84%)
Jul 05, 2002
27.85
29.00
27.78
28.92
219,200
+1.42(+5.16%)
Jul 04, 2002
27.25
28.42
26.20
27.50
1,003,500
+0.00(+0.00%)
Jul 03, 2002
27.25
28.42
26.20
27.50
1,003,500
+0.25(+0.92%)
Jul 02, 2002
28.60
29.15
26.99
27.25
933,700
-1.50(-5.22%)
Jul 01, 2002
31.00
31.00
28.69
28.75
524,600
-1.85(-6.05%)
Jun 28, 2002
30.60
30.90
30.25
30.60
906,900
+0.35(+1.16%)
Jun 27, 2002
29.50
30.25
28.60
30.25
747,500
+2.00(+7.08%)
Jun 26, 2002
27.50
28.45
26.70
28.25
1,114,600
-0.45(-1.57%)
Jun 25, 2002
30.12
30.93
28.42
28.70
610,100
-1.80(-5.90%)
Jun 21, 2002
31.91
32.28
30.50
30.50
754,200
-1.40(-4.39%)
Jun 20, 2002
32.90
32.99
31.85
31.90
347,100
-1.15(-3.48%)
Jun 19, 2002
32.05
33.19
31.80
33.05
765,700
+0.75(+2.32%)
Jun 18, 2002
33.20
33.28
32.12
32.30
765,400
-0.98(-2.94%)
Jun 17, 2002
31.00
34.17
31.00
33.28
926,800
+2.15(+6.91%)
Jun 14, 2002
31.90
31.90
30.75
31.13
1,272,900
-2.33(-6.96%)
Jun 12, 2002
34.25
35.00
33.26
33.46
632,800
-0.74(-2.16%)
Jun 11, 2002
34.60
35.60
34.20
34.20
1,188,700
+0.21(+0.62%)
Jun 10, 2002
34.10
34.20
33.35
33.99
533,500
-0.06(-0.18%)
Jun 07, 2002
33.60
34.40
33.30
34.05
590,400
-0.05(-0.15%)
Jun 06, 2002
35.18
35.21
34.10
34.10
600,100
-0.83(-2.38%)
Jun 05, 2002
33.00
34.93
33.00
34.93
881,500
-1.62(-4.43%)
May 31, 2002
37.30
37.75
36.55
36.55
1,003,900
-3.23(-8.12%)
May 28, 2002
41.10
41.39
39.75
39.78
382,300
-0.12(-0.30%)
May 27, 2002
39.51
40.65
39.46
39.90
352,200
+0.00(+0.00%)
May 24, 2002
39.51
40.65
39.46
39.90
352,200
+0.39(+0.99%)
May 23, 2002
38.85
40.40
38.20
39.51
439,200
+0.90(+2.33%)
May 22, 2002
39.25
39.94
37.85
38.61
837,200
-0.95(-2.40%)
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
.