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, 2022
4.910
4.970
4.780
4.870
363,299
-0.07(-1.42%)
Feb 25, 2022
4.840
4.940
4.770
4.940
346,365
+0.06(+1.23%)
Feb 24, 2022
4.440
4.880
4.350
4.880
925,580
+0.32(+7.02%)
Feb 23, 2022
4.950
4.970
4.500
4.560
875,391
-0.33(-6.75%)
Feb 22, 2022
5.030
5.035
4.860
4.890
642,823
-0.22(-4.31%)
Feb 18, 2022
5.110
0
+0.02(+0.39%)
Feb 17, 2022
5.200
5.310
5.000
5.090
337,617
-0.17(-3.23%)
Feb 16, 2022
5.280
5.340
5.030
5.260
514,230
-0.06(-1.13%)
Feb 15, 2022
5.160
5.400
5.160
5.320
430,993
+0.17(+3.30%)
Feb 14, 2022
5.540
5.600
5.130
5.150
632,660
-0.43(-7.71%)
Feb 11, 2022
5.340
5.630
5.331
5.580
905,902
+0.24(+4.49%)
Feb 10, 2022
5.990
6.050
5.225
5.340
1,555,914
-0.43(-7.45%)
Feb 09, 2022
5.470
6.050
5.415
5.770
1,914,085
+0.34(+6.26%)
Feb 08, 2022
4.800
5.460
4.780
5.430
1,576,588
+0.62(+12.89%)
Feb 07, 2022
4.860
5.100
4.755
4.810
1,289,066
+0.14(+3.00%)
Feb 04, 2022
4.620
4.760
4.560
4.670
768,566
+0.10(+2.19%)
Feb 03, 2022
4.830
4.570
4.570
729,388
-0.27(-5.58%)
Feb 02, 2022
5.010
5.040
4.780
4.840
700,932
-0.16(-3.20%)
Feb 01, 2022
5.120
5.195
4.820
5.000
931,793
-0.10(-1.96%)
Jan 31, 2022
5.100
5.020
5.100
663,635
+0.05(+0.99%)
Jan 28, 2022
4.840
5.050
4.705
5.050
693,094
+0.18(+3.70%)
Jan 27, 2022
5.350
5.380
4.790
4.870
831,257
-0.43(-8.11%)
Jan 26, 2022
5.440
5.840
5.250
5.300
1,143,996
-0.10(-1.85%)
Jan 25, 2022
4.830
5.480
4.762
5.400
1,117,529
+0.45(+9.09%)
Jan 24, 2022
4.850
5.112
4.520
4.950
1,747,122
-0.02(-0.40%)
Jan 21, 2022
5.040
5.180
4.880
4.970
1,124,007
-0.09(-1.78%)
Jan 20, 2022
5.580
5.690
4.980
5.060
2,119,916
-0.46(-8.33%)
Jan 19, 2022
5.620
5.665
5.420
5.520
521,615
-0.09(-1.60%)
Jan 18, 2022
5.640
5.755
5.590
5.610
641,268
-0.12(-2.09%)
Jan 14, 2022
5.730
0
-0.03(-0.52%)
Jan 13, 2022
5.900
5.970
5.740
5.760
324,419
-0.08(-1.37%)
Jan 12, 2022
5.940
5.940
5.650
5.840
445,825
+0.03(+0.52%)
Jan 11, 2022
5.920
5.968
5.750
5.810
532,597
-0.15(-2.52%)
Jan 10, 2022
5.910
5.960
5.700
5.960
388,405
+0.01(+0.17%)
Jan 07, 2022
5.840
6.060
5.750
5.950
473,058
+0.12(+2.06%)
Jan 06, 2022
5.910
5.970
5.680
5.830
682,920
-0.11(-1.85%)
Jan 05, 2022
6.220
6.350
5.905
5.940
565,381
-0.26(-4.19%)
Jan 04, 2022
6.350
6.431
6.080
6.200
773,284
-0.13(-2.05%)
Jan 03, 2022
6.230
6.470
6.190
6.330
696,378
+0.20(+3.26%)
Dec 31, 2021
6.490
6.540
6.110
6.130
738,715
-0.41(-6.27%)
Dec 30, 2021
6.150
6.870
6.150
6.540
983,738
+0.37(+6.00%)
Dec 29, 2021
6.050
6.250
5.880
6.170
900,291
+0.09(+1.48%)
Dec 28, 2021
6.120
6.350
6.050
6.080
623,378
-0.10(-1.62%)
Dec 27, 2021
6.250
6.310
6.120
6.180
980,610
-0.08(-1.28%)
Dec 23, 2021
6.310
6.425
6.180
6.260
613,672
-0.05(-0.79%)
Dec 22, 2021
6.270
6.390
6.220
6.310
674,701
-0.02(-0.32%)
Dec 21, 2021
6.240
6.549
6.220
6.330
443,442
+0.13(+2.10%)
Dec 20, 2021
6.560
6.625
6.160
6.200
817,974
-0.51(-7.60%)
Dec 17, 2021
6.550
6.950
6.342
6.710
713,399
+0.23(+3.55%)
Dec 16, 2021
6.600
6.760
6.460
6.480
618,920
-0.03(-0.46%)
Dec 15, 2021
6.490
6.630
6.260
6.510
1,097,174
-0.03(-0.46%)
Dec 14, 2021
6.680
6.900
6.510
6.540
603,558
-0.21(-3.11%)
Dec 13, 2021
6.820
6.930
6.440
6.750
653,674
-0.04(-0.59%)
Dec 10, 2021
7.110
7.230
6.740
6.790
485,401
-0.37(-5.17%)
Dec 09, 2021
7.350
7.400
7.120
7.160
590,640
-0.16(-2.19%)
Dec 08, 2021
7.250
7.450
7.110
7.320
936,412
+0.08(+1.10%)
Dec 07, 2021
7.050
7.480
7.050
7.240
624,478
+0.24(+3.43%)
Dec 06, 2021
7.000
7.080
6.765
7.000
981,400
-0.02(-0.28%)
Dec 03, 2021
6.850
7.060
6.750
7.020
1,120,905
+0.15(+2.18%)
Dec 02, 2021
6.430
6.930
6.410
6.870
788,125
+0.40(+6.18%)
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
.