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 (%)
Feb 28, 2019
6.410
6.575
6.250
6.530
790,300
+0.04(+0.62%)
Feb 27, 2019
6.160
6.620
6.140
6.490
1,057,882
+0.39(+6.39%)
Feb 26, 2019
7.340
7.420
6.000
6.100
2,491,992
-1.90(-23.75%)
Feb 25, 2019
8.000
8.120
7.830
8.000
379,238
+0.03(+0.38%)
Feb 22, 2019
8.180
8.220
7.920
7.970
358,600
-0.18(-2.21%)
Feb 21, 2019
8.020
8.440
7.990
8.150
927,109
+0.12(+1.49%)
Feb 20, 2019
8.100
8.170
7.970
8.030
496,543
-0.06(-0.74%)
Feb 19, 2019
8.130
8.210
8.030
8.090
310,838
-0.06(-0.74%)
Feb 15, 2019
7.800
8.235
7.700
8.150
533,000
+0.39(+5.03%)
Feb 14, 2019
7.970
8.020
7.720
7.760
496,015
-0.24(-3.00%)
Feb 13, 2019
7.820
8.090
7.820
8.000
699,096
+0.19(+2.43%)
Feb 12, 2019
7.690
7.890
7.650
7.810
478,865
+0.13(+1.69%)
Feb 11, 2019
7.430
7.740
7.390
7.680
237,073
+0.26(+3.50%)
Feb 08, 2019
7.350
7.480
7.260
7.420
410,400
+0.02(+0.27%)
Feb 07, 2019
7.500
7.640
7.375
7.400
458,890
-0.10(-1.33%)
Feb 06, 2019
7.520
7.680
7.400
7.500
788,464
-0.03(-0.40%)
Feb 05, 2019
7.630
7.800
7.510
7.530
330,514
-0.09(-1.18%)
Feb 04, 2019
7.630
7.890
7.560
7.620
445,409
-0.02(-0.26%)
Feb 01, 2019
7.530
7.690
7.460
7.640
296,000
+0.13(+1.73%)
Jan 31, 2019
7.640
7.730
7.400
7.510
360,982
-0.12(-1.57%)
Jan 30, 2019
7.620
7.750
7.480
7.630
349,833
+0.06(+0.79%)
Jan 29, 2019
7.660
7.670
7.380
7.570
384,035
-0.12(-1.56%)
Jan 28, 2019
7.590
7.770
7.490
7.690
435,761
+0.05(+0.65%)
Jan 25, 2019
7.620
7.970
7.580
7.640
628,800
+0.01(+0.13%)
Jan 24, 2019
7.350
7.870
7.320
7.630
620,649
+0.31(+4.23%)
Jan 23, 2019
6.880
7.390
6.870
7.320
988,148
+0.46(+6.71%)
Jan 22, 2019
7.070
7.400
6.850
6.860
1,662,327
-0.16(-2.28%)
Jan 18, 2019
7.250
7.450
6.770
7.020
6,288,900
-4.77(-40.46%)
Jan 17, 2019
11.58
11.83
11.52
11.79
255,969
+0.20(+1.73%)
Jan 16, 2019
11.21
11.62
11.21
11.59
189,576
+0.40(+3.57%)
Jan 15, 2019
11.01
11.29
10.99
11.19
116,358
+0.17(+1.54%)
Jan 14, 2019
11.11
11.29
10.99
11.02
128,908
-0.13(-1.17%)
Jan 11, 2019
11.06
11.19
11.00
11.15
110,900
+0.05(+0.45%)
Jan 10, 2019
11.20
11.24
11.05
11.10
99,380
-0.20(-1.77%)
Jan 09, 2019
11.18
11.42
11.18
11.30
127,651
+0.11(+0.98%)
Jan 08, 2019
11.25
11.27
11.07
11.19
142,207
+0.00(+0.00%)
Jan 07, 2019
11.05
11.21
11.03
11.19
153,020
+0.08(+0.72%)
Jan 04, 2019
11.04
11.24
11.00
11.11
157,400
+0.16(+1.46%)
Jan 03, 2019
11.12
11.20
10.83
10.95
157,743
-0.24(-2.14%)
Jan 02, 2019
10.77
11.28
10.77
11.19
157,474
+0.29(+2.66%)
Dec 31, 2018
11.12
11.12
10.73
10.90
148,800
-0.18(-1.62%)
Dec 28, 2018
10.59
11.11
10.54
11.08
288,800
+0.45(+4.23%)
Dec 27, 2018
10.35
10.63
10.28
10.63
324,299
+0.15(+1.43%)
Dec 26, 2018
10.31
10.50
10.13
10.48
371,732
+0.16(+1.55%)
Dec 24, 2018
10.25
10.50
10.04
10.32
115,500
+0.05(+0.49%)
Dec 21, 2018
10.57
10.68
10.25
10.27
714,100
-0.33(-3.11%)
Dec 20, 2018
10.66
10.82
10.50
10.60
221,824
-0.08(-0.75%)
Dec 19, 2018
10.95
10.98
10.66
10.68
229,067
-0.27(-2.47%)
Dec 18, 2018
11.11
11.19
10.95
10.95
240,738
-0.11(-0.99%)
Dec 17, 2018
11.20
11.33
11.01
11.06
220,506
-0.21(-1.86%)
Dec 14, 2018
11.40
11.60
11.24
11.27
137,800
-0.28(-2.42%)
Dec 13, 2018
11.81
11.90
11.40
11.55
338,567
-0.25(-2.12%)
Dec 12, 2018
12.01
12.11
11.79
11.80
227,259
-0.21(-1.75%)
Dec 11, 2018
12.18
12.24
11.85
12.01
188,166
-0.06(-0.50%)
Dec 10, 2018
12.02
12.09
11.71
12.07
213,116
+0.04(+0.33%)
Dec 07, 2018
11.97
12.30
11.96
12.03
277,600
+0.02(+0.17%)
Dec 06, 2018
12.25
12.52
11.91
12.01
251,050
-0.35(-2.83%)
Dec 04, 2018
12.88
13.29
12.13
12.36
243,500
-0.52(-4.04%)
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
.