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 (%)
Apr 30, 2019
5.350
5.370
5.190
5.350
315,260
+0.03(+0.56%)
Apr 29, 2019
5.400
5.490
5.300
5.320
157,606
-0.09(-1.66%)
Apr 26, 2019
5.430
5.525
5.355
5.410
255,400
-0.04(-0.73%)
Apr 25, 2019
5.670
5.670
5.395
5.450
209,681
-0.26(-4.55%)
Apr 24, 2019
5.550
5.730
5.550
5.710
318,639
+0.17(+3.07%)
Apr 23, 2019
5.400
5.600
5.360
5.540
310,332
+0.17(+3.17%)
Apr 22, 2019
5.400
5.410
5.260
5.370
271,983
-0.07(-1.29%)
Apr 18, 2019
5.550
5.550
5.407
5.440
216,200
-0.13(-2.33%)
Apr 17, 2019
5.640
5.755
5.565
5.570
146,239
-0.07(-1.24%)
Apr 16, 2019
5.670
5.710
5.530
5.640
145,877
+0.01(+0.18%)
Apr 15, 2019
5.620
5.710
5.580
5.630
128,323
+0.02(+0.36%)
Apr 12, 2019
5.640
5.680
5.580
5.610
115,800
+0.01(+0.18%)
Apr 11, 2019
5.760
5.760
5.580
5.600
111,617
-0.16(-2.78%)
Apr 10, 2019
5.730
5.760
5.610
5.760
133,545
+0.05(+0.88%)
Apr 09, 2019
5.790
5.830
5.710
5.710
176,293
-0.11(-1.89%)
Apr 08, 2019
5.920
5.920
5.800
5.820
178,760
-0.10(-1.69%)
Apr 05, 2019
5.830
5.950
5.750
5.920
147,200
+0.09(+1.54%)
Apr 04, 2019
5.670
5.920
5.639
5.830
229,453
+0.16(+2.82%)
Apr 03, 2019
5.630
5.760
5.450
5.670
404,040
+0.09(+1.61%)
Apr 02, 2019
5.580
5.700
5.510
5.580
350,962
+0.00(+0.00%)
Apr 01, 2019
5.570
5.620
5.350
5.580
358,658
+0.02(+0.36%)
Mar 29, 2019
5.690
5.715
5.310
5.560
456,000
-0.11(-1.94%)
Mar 28, 2019
5.740
5.830
5.520
5.670
241,573
-0.03(-0.53%)
Mar 27, 2019
5.780
5.830
5.620
5.700
188,634
-0.10(-1.72%)
Mar 26, 2019
5.780
5.900
5.730
5.800
195,809
+0.08(+1.40%)
Mar 25, 2019
5.580
5.730
5.530
5.720
301,385
+0.13(+2.33%)
Mar 22, 2019
5.760
5.830
5.500
5.590
454,300
-0.19(-3.29%)
Mar 21, 2019
5.910
6.000
5.700
5.780
509,415
-0.22(-3.67%)
Mar 20, 2019
6.090
6.120
5.960
6.000
489,390
-0.08(-1.32%)
Mar 19, 2019
6.250
6.260
6.020
6.080
193,238
-0.14(-2.25%)
Mar 18, 2019
6.160
6.270
6.080
6.220
332,037
+0.07(+1.14%)
Mar 15, 2019
5.990
6.200
5.940
6.150
823,900
+0.17(+2.84%)
Mar 14, 2019
5.950
6.120
5.930
5.980
251,935
+0.05(+0.84%)
Mar 13, 2019
6.110
6.170
5.880
5.930
289,806
-0.15(-2.47%)
Mar 12, 2019
6.160
6.220
6.050
6.080
213,226
-0.10(-1.62%)
Mar 11, 2019
6.060
6.220
6.050
6.180
180,660
+0.16(+2.66%)
Mar 08, 2019
6.020
6.070
5.940
6.020
256,500
+0.01(+0.17%)
Mar 07, 2019
6.100
6.100
5.900
6.010
641,059
-0.12(-1.96%)
Mar 06, 2019
6.380
6.380
6.080
6.130
423,679
-0.27(-4.22%)
Mar 05, 2019
6.650
6.650
6.160
6.400
783,880
-0.25(-3.76%)
Mar 04, 2019
6.640
6.815
6.500
6.650
535,620
+0.03(+0.45%)
Mar 01, 2019
6.530
6.830
6.530
6.620
677,700
+0.09(+1.38%)
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%)
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
.