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 (%)
Oct 31, 2023
0.8204
0
+0.08(+11.20%)
Oct 30, 2023
0.7154
0.7500
0.7005
0.7378
117,069
+0.08(+11.79%)
Oct 27, 2023
0.7000
0.7100
0.6600
0.6600
72,710
-0.02(-2.94%)
Oct 26, 2023
0.6700
0.6960
0.6410
0.6800
121,149
+0.03(+4.62%)
Oct 25, 2023
0.6800
0.6800
0.6500
0.6500
95,025
+0.00(+0.00%)
Oct 24, 2023
0.6800
0.6981
0.6500
0.6500
69,098
-0.01(-1.80%)
Oct 23, 2023
0.6800
0.7070
0.6500
0.6619
258,872
+0.01(+1.36%)
Oct 20, 2023
0.6800
0.6899
0.6500
0.6530
119,117
-0.02(-2.54%)
Oct 19, 2023
0.7000
0.7300
0.6700
0.6700
65,914
-0.03(-4.29%)
Oct 18, 2023
0.7200
0.7294
0.7000
0.7000
89,211
-0.02(-2.78%)
Oct 17, 2023
0.7200
0.7430
0.7200
0.7200
56,462
+0.00(+0.00%)
Oct 16, 2023
0.7300
0.7469
0.7200
0.7200
69,329
-0.02(-2.44%)
Oct 13, 2023
0.7200
0.7384
0.7010
0.7380
63,064
+0.02(+2.69%)
Oct 12, 2023
0.7300
0.7600
0.6978
0.7187
121,856
-0.01(-1.55%)
Oct 11, 2023
0.7900
0.7900
0.7300
0.7300
92,953
-0.04(-4.87%)
Oct 10, 2023
0.7580
0.7890
0.7580
0.7674
89,676
+0.01(+1.24%)
Oct 09, 2023
0.7600
0.7690
0.7580
0.7580
25,930
+0.00(+0.00%)
Oct 06, 2023
0.7500
0.7900
0.7450
0.7580
112,534
+0.01(+1.57%)
Oct 05, 2023
0.7742
0.7900
0.7420
0.7463
109,061
-0.01(-1.82%)
Oct 04, 2023
0.7600
0.7978
0.7600
0.7601
101,962
-0.02(-2.92%)
Oct 03, 2023
0.8148
0.8500
0.7500
0.7830
78,785
-0.06(-6.79%)
Oct 02, 2023
0.8200
0.8795
0.8123
0.8400
210,290
-0.01(-1.19%)
Sep 29, 2023
0.7500
0.8858
0.7401
0.8501
393,568
+0.11(+14.85%)
Sep 28, 2023
0.7000
0.7402
0.7000
0.7402
202,343
+0.04(+5.74%)
Sep 27, 2023
0.6800
0.7100
0.6700
0.7000
277,315
+0.00(+0.00%)
Sep 26, 2023
0.6900
0.7500
0.6800
0.7000
301,872
-0.01(-1.96%)
Sep 25, 2023
0.7253
0.7248
0.7126
0.7140
178,644
-0.01(-1.56%)
Sep 22, 2023
0.7410
0.7557
0.7000
0.7253
341,920
-0.03(-4.02%)
Sep 21, 2023
0.7800
0.7800
0.7399
0.7557
165,801
+0.01(+0.76%)
Sep 20, 2023
0.7900
0.7900
0.7318
0.7500
271,784
-0.02(-1.96%)
Sep 19, 2023
0.7852
0.8100
0.7600
0.7650
151,530
-0.01(-1.02%)
Sep 18, 2023
0.8494
0.8494
0.7729
0.7729
216,316
-0.03(-3.86%)
Sep 15, 2023
0.7852
0.8490
0.7700
0.8039
440,508
+0.01(+1.76%)
Sep 14, 2023
0.8600
0.8600
0.7800
0.7900
1,539,243
-0.06(-7.06%)
Sep 13, 2023
0.8800
0.9000
0.8500
0.8500
627,218
-0.03(-3.41%)
Sep 12, 2023
0.9300
0.9650
0.8770
0.8800
307,208
-0.05(-5.48%)
Sep 11, 2023
1.010
1.010
0.9310
0.9310
266,560
-0.05(-5.06%)
Sep 08, 2023
0.9800
1.010
0.9450
0.9806
86,938
-0.01(-0.95%)
Sep 07, 2023
0.9700
1.000
0.9413
0.9900
204,892
+0.03(+3.37%)
Sep 06, 2023
0.9750
0.9900
0.9500
0.9577
194,755
-0.03(-3.37%)
Sep 05, 2023
1.000
1.010
0.9300
0.9911
316,010
+0.00(+0.09%)
Sep 01, 2023
1.030
1.030
0.9677
0.9902
306,347
-0.01(-0.98%)
Aug 31, 2023
0.9900
1.020
0.9900
1.000
69,427
-0.02(-1.96%)
Aug 30, 2023
1.000
1.060
0.9900
1.020
300,485
+0.05(+5.44%)
Aug 29, 2023
0.9900
1.010
0.9600
0.9674
189,658
-0.02(-2.28%)
Aug 28, 2023
1.030
1.050
0.9620
0.9900
365,391
-0.05(-4.81%)
Aug 25, 2023
1.000
1.050
0.9905
1.040
148,596
+0.04(+4.00%)
Aug 24, 2023
0.9900
1.020
0.9700
1.000
275,776
+0.01(+1.01%)
Aug 23, 2023
1.010
1.020
0.9500
0.9900
438,015
+0.00(+0.00%)
Aug 22, 2023
0.9900
1.010
0.9800
0.9900
110,650
-0.01(-0.95%)
Aug 21, 2023
0.9952
1.010
0.9800
0.9995
78,501
+0.01(+0.74%)
Aug 18, 2023
0.9800
1.010
0.9750
0.9922
84,675
-0.01(-0.78%)
Aug 17, 2023
0.9900
1.020
0.9900
1.000
69,973
+0.00(+0.00%)
Aug 16, 2023
1.000
1.010
0.9900
1.000
99,893
-0.01(-0.99%)
Aug 15, 2023
1.000
1.030
0.9900
1.010
132,584
+0.00(+0.00%)
Aug 14, 2023
1.000
1.020
0.9800
1.010
189,985
+0.01(+1.00%)
Aug 11, 2023
1.030
1.060
1.000
1.000
139,429
-0.04(-3.85%)
Aug 10, 2023
1.110
1.110
0.9902
1.040
258,983
+0.04(+4.00%)
Aug 09, 2023
1.030
1.060
0.9540
1.000
331,578
-0.02(-1.96%)
Aug 08, 2023
1.060
1.070
1.010
1.020
169,934
-0.05(-4.67%)
Aug 07, 2023
1.090
1.110
1.060
1.070
55,690
-0.02(-1.83%)
Aug 04, 2023
1.100
1.120
1.080
1.090
72,514
-0.01(-0.91%)
Aug 03, 2023
1.150
1.150
1.081
1.100
68,312
-0.02(-1.79%)
Aug 02, 2023
1.160
1.161
1.080
1.120
160,679
-0.04(-3.45%)
Aug 01, 2023
1.170
1.224
1.140
1.160
254,140
-0.01(-0.85%)
Jul 31, 2023
1.040
1.200
1.040
1.170
471,624
+0.13(+12.50%)
Jul 28, 2023
1.030
1.060
1.020
1.040
115,792
+0.01(+0.97%)
Jul 27, 2023
1.090
1.100
1.020
1.030
181,232
-0.04(-3.74%)
Jul 26, 2023
1.070
1.090
1.040
1.070
120,082
+0.02(+1.90%)
Jul 25, 2023
1.080
1.100
1.040
1.050
139,584
-0.01(-0.94%)
Jul 24, 2023
1.050
1.090
1.040
1.060
193,910
+0.00(+0.00%)
Jul 21, 2023
1.090
1.105
1.050
1.060
77,030
-0.01(-0.93%)
Jul 20, 2023
1.070
1.120
1.060
1.070
128,612
+0.00(+0.00%)
Jul 19, 2023
1.060
1.090
1.050
1.070
114,926
+0.01(+0.94%)
Jul 18, 2023
1.080
1.120
1.050
1.060
140,497
+0.01(+0.95%)
Jul 17, 2023
1.100
1.110
1.050
1.050
115,601
-0.04(-3.67%)
Jul 14, 2023
1.110
1.115
1.080
1.090
140,960
-0.02(-1.80%)
Jul 13, 2023
1.150
1.160
1.080
1.110
207,001
-0.02(-1.77%)
Jul 12, 2023
1.140
1.150
1.130
1.130
70,245
-0.01(-0.88%)
Jul 11, 2023
1.130
1.150
1.120
1.140
101,358
+0.01(+0.88%)
Jul 10, 2023
1.110
1.170
1.110
1.130
127,681
+0.02(+1.80%)
Jul 07, 2023
1.120
1.170
1.100
1.110
74,396
-0.02(-1.77%)
Jul 06, 2023
1.140
1.180
1.100
1.130
131,357
-0.04(-3.42%)
Jul 05, 2023
1.190
1.240
1.150
1.170
68,522
-0.02(-1.68%)
Jul 03, 2023
1.230
1.250
1.190
1.190
75,407
-0.03(-2.46%)
Jun 30, 2023
1.200
1.250
1.160
1.220
169,958
+0.05(+4.27%)
Jun 29, 2023
1.110
1.170
1.100
1.170
231,998
+0.06(+5.41%)
Jun 28, 2023
1.110
1.170
1.110
1.110
198,590
-0.02(-1.77%)
Jun 27, 2023
1.120
1.150
1.120
1.130
73,443
+0.03(+2.73%)
Jun 26, 2023
1.150
1.200
1.100
1.100
121,133
-0.05(-4.35%)
Jun 23, 2023
1.150
1.200
1.140
1.150
104,094
+0.00(+0.00%)
Jun 22, 2023
1.220
1.235
1.140
1.150
171,085
-0.10(-8.00%)
Jun 21, 2023
1.250
1.260
1.180
1.250
156,808
-0.02(-1.57%)
Jun 20, 2023
1.260
1.330
1.240
1.270
311,418
-0.02(-1.55%)
Jun 16, 2023
1.300
1.340
1.250
1.290
145,640
-0.05(-3.73%)
Jun 15, 2023
1.250
1.350
1.200
1.340
297,172
+0.13(+10.74%)
May 08, 2023
1.240
1.240
1.190
1.210
233,226
-0.02(-1.63%)
May 05, 2023
1.300
1.300
1.200
1.230
216,011
-0.04(-3.15%)
May 04, 2023
1.280
1.320
1.260
1.270
146,647
-0.04(-3.05%)
May 03, 2023
1.300
1.340
1.300
1.310
162,909
+0.00(+0.00%)
May 02, 2023
1.400
1.420
1.300
1.310
850,695
+0.00(+0.00%)
May 01, 2023
1.320
1.328
1.290
1.310
133,337
-0.02(-1.50%)
Apr 28, 2023
1.320
1.340
1.310
1.330
44,590
+0.02(+1.53%)
Apr 27, 2023
1.320
1.320
1.280
1.310
143,505
-0.01(-0.76%)
Apr 26, 2023
1.360
1.390
1.305
1.320
164,864
+0.00(+0.00%)
Apr 25, 2023
1.310
1.330
1.310
1.320
37,983
+0.00(+0.00%)
Apr 24, 2023
1.310
1.320
1.305
1.320
297,856
+0.01(+0.76%)
Apr 21, 2023
1.310
1.320
1.300
1.310
141,589
-0.02(-1.50%)
Apr 20, 2023
1.340
1.360
1.310
1.330
96,996
+0.02(+1.53%)
Apr 19, 2023
1.370
1.370
1.300
1.310
128,256
-0.02(-1.50%)
Apr 18, 2023
1.350
1.350
1.310
1.330
31,055
+0.01(+0.76%)
Apr 17, 2023
1.320
1.340
1.300
1.320
75,033
+0.03(+2.33%)
Apr 14, 2023
1.370
1.370
1.280
1.290
209,615
-0.06(-4.44%)
Apr 13, 2023
1.370
1.380
1.350
1.350
62,582
-0.02(-1.46%)
Apr 12, 2023
1.380
1.390
1.340
1.370
58,855
-0.02(-1.44%)
Apr 11, 2023
1.460
1.460
1.380
1.390
71,668
-0.01(-0.71%)
Apr 10, 2023
1.470
1.470
1.400
1.400
62,103
-0.01(-0.71%)
Apr 06, 2023
1.400
1.450
1.380
1.410
153,714
+0.01(+0.71%)
Apr 05, 2023
1.390
1.400
1.340
1.400
110,165
+0.04(+2.94%)
Apr 04, 2023
1.370
1.400
1.350
1.360
157,194
-0.02(-1.45%)
Apr 03, 2023
1.370
1.390
1.330
1.380
105,603
+0.04(+2.99%)
Mar 31, 2023
1.390
1.390
1.330
1.340
141,216
+0.02(+1.52%)
Mar 30, 2023
1.350
1.360
1.310
1.320
66,043
-0.01(-0.75%)
Mar 29, 2023
1.330
1.330
1.280
1.330
167,242
+0.01(+0.76%)
Mar 28, 2023
1.310
1.360
1.270
1.320
197,219
+0.01(+0.76%)
Mar 27, 2023
1.260
1.330
1.250
1.310
197,073
+0.05(+3.97%)
Mar 24, 2023
1.300
1.300
1.260
1.260
110,442
-0.02(-1.56%)
Mar 23, 2023
1.320
1.320
1.270
1.280
76,997
-0.01(-0.78%)
Mar 22, 2023
1.310
1.350
1.270
1.290
169,635
-0.03(-2.27%)
Mar 21, 2023
1.330
1.390
1.300
1.320
164,524
+0.02(+1.54%)
Mar 20, 2023
1.390
1.390
1.300
1.300
257,179
-0.06(-4.41%)
Mar 17, 2023
1.460
1.460
1.340
1.360
396,274
-0.05(-3.55%)
Mar 16, 2023
1.480
1.480
1.380
1.410
183,149
-0.04(-2.76%)
Mar 15, 2023
1.440
1.473
1.365
1.450
309,432
+0.05(+3.57%)
Mar 14, 2023
1.450
1.490
1.400
1.400
180,592
-0.05(-3.45%)
Mar 13, 2023
1.520
1.520
1.440
1.450
171,446
-0.07(-4.61%)
Mar 10, 2023
1.620
1.655
1.480
1.520
471,053
-0.12(-7.32%)
Mar 09, 2023
1.550
1.670
1.550
1.640
353,560
+0.07(+4.46%)
Mar 08, 2023
1.620
1.640
1.570
1.570
88,434
-0.07(-4.27%)
Mar 07, 2023
1.650
1.667
1.620
1.640
145,300
+0.02(+1.23%)
Mar 06, 2023
1.690
1.690
1.611
1.620
136,648
-0.11(-6.36%)
Mar 03, 2023
1.750
1.750
1.680
1.730
153,647
+0.00(+0.00%)
Mar 02, 2023
1.620
1.750
1.600
1.730
159,638
+0.10(+6.13%)
Mar 01, 2023
1.650
1.670
1.570
1.630
186,650
+0.01(+0.62%)
Feb 28, 2023
1.640
1.658
1.580
1.620
360,605
-0.02(-1.22%)
Feb 27, 2023
1.670
1.700
1.630
1.640
331,279
-0.05(-2.96%)
Feb 24, 2023
1.720
1.720
1.648
1.690
180,736
-0.02(-1.17%)
Feb 23, 2023
1.730
1.740
1.650
1.710
203,844
-0.02(-1.16%)
Feb 22, 2023
1.760
1.800
1.720
1.730
156,363
-0.05(-2.81%)
Feb 21, 2023
1.880
1.890
1.780
1.780
123,354
-0.16(-8.25%)
Feb 17, 2023
1.890
1.990
1.840
1.940
181,285
+0.07(+3.74%)
Feb 16, 2023
1.800
2.000
1.800
1.870
439,906
+0.02(+1.08%)
Feb 15, 2023
1.720
1.885
1.690
1.850
206,681
+0.09(+5.11%)
Feb 14, 2023
1.730
1.775
1.683
1.760
139,327
+0.03(+1.73%)
Feb 13, 2023
1.740
1.790
1.670
1.730
346,127
-0.01(-0.57%)
Feb 10, 2023
1.780
1.790
1.650
1.740
403,593
-0.09(-4.92%)
Feb 09, 2023
1.860
1.900
1.690
1.830
677,551
-0.07(-3.68%)
Feb 08, 2023
2.000
2.000
1.770
1.900
306,508
-0.08(-4.04%)
Feb 07, 2023
2.090
2.090
1.915
1.980
507,410
-0.08(-3.88%)
Feb 06, 2023
2.000
2.146
2.000
2.060
460,061
+0.05(+2.49%)
Feb 03, 2023
1.960
2.130
1.950
2.010
270,531
+0.01(+0.50%)
Feb 02, 2023
2.110
2.170
2.000
2.000
361,121
-0.07(-3.38%)
Feb 01, 2023
1.890
2.090
1.850
2.070
396,841
+0.22(+11.89%)
Jan 31, 2023
1.800
1.890
1.800
1.850
147,066
+0.07(+3.93%)
Jan 30, 2023
1.770
1.810
1.760
1.780
109,767
-0.02(-1.11%)
Jan 27, 2023
1.800
1.850
1.784
1.800
153,526
+0.04(+2.27%)
Jan 26, 2023
1.780
1.810
1.750
1.760
107,053
-0.01(-0.56%)
Jan 25, 2023
1.750
1.815
1.730
1.770
89,182
+0.02(+1.14%)
Jan 24, 2023
1.760
1.830
1.740
1.750
113,745
-0.01(-0.57%)
Jan 23, 2023
1.760
1.860
1.750
1.760
238,586
-0.01(-0.56%)
Jan 20, 2023
1.720
1.800
1.720
1.770
142,096
+0.00(+0.00%)
Jan 19, 2023
1.700
1.810
1.690
1.770
163,083
+0.06(+3.51%)
Jan 18, 2023
1.830
1.830
1.705
1.710
117,299
-0.08(-4.47%)
Jan 17, 2023
1.740
1.800
1.700
1.790
281,344
+0.02(+1.13%)
Jan 13, 2023
1.800
1.830
1.753
1.770
161,209
-0.05(-2.75%)
Jan 12, 2023
1.800
1.830
1.700
1.820
170,075
+0.07(+4.00%)
Jan 11, 2023
1.730
1.870
1.690
1.750
402,348
+0.06(+3.55%)
Jan 10, 2023
1.630
1.720
1.630
1.690
218,415
+0.08(+4.97%)
Jan 09, 2023
1.540
1.660
1.520
1.610
189,924
+0.10(+6.62%)
Jan 06, 2023
1.550
1.550
1.500
1.510
109,771
-0.02(-1.31%)
Jan 05, 2023
1.610
1.610
1.520
1.530
197,267
-0.09(-5.56%)
Jan 04, 2023
1.570
1.640
1.540
1.620
174,851
+0.07(+4.52%)
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
.