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 (%)
May 30, 2008
6.750
6.850
6.590
6.730
703,040
+0.09(+1.36%)
May 29, 2008
6.490
6.800
6.460
6.640
555,514
+0.13(+2.00%)
May 28, 2008
6.480
6.520
6.330
6.510
262,341
+0.03(+0.46%)
May 27, 2008
6.350
6.500
6.280
6.480
216,991
+0.15(+2.37%)
May 26, 2008
6.380
6.420
6.110
6.330
0
+0.00(+0.00%)
May 23, 2008
6.380
6.420
6.110
6.330
228,664
+0.03(+0.48%)
May 22, 2008
5.850
6.390
5.850
6.300
264,225
+0.41(+6.96%)
May 21, 2008
6.010
6.440
5.800
5.890
408,054
-0.18(-2.97%)
May 20, 2008
6.310
6.530
5.970
6.070
490,599
-0.32(-5.01%)
May 19, 2008
6.470
6.600
6.280
6.390
271,568
-0.07(-1.08%)
May 16, 2008
6.290
6.590
6.100
6.460
344,739
-0.05(-0.77%)
May 15, 2008
6.520
6.600
6.390
6.510
287,945
-0.04(-0.61%)
May 14, 2008
6.520
6.630
6.310
6.550
382,804
-0.06(-0.91%)
May 13, 2008
6.520
6.740
6.250
6.610
830,208
-0.04(-0.60%)
May 12, 2008
5.110
6.820
5.100
6.650
1,653,073
+1.48(+28.63%)
May 09, 2008
5.250
5.480
5.140
5.170
217,986
-0.13(-2.45%)
May 08, 2008
5.190
5.300
5.100
5.300
492,895
+0.06(+1.15%)
May 07, 2008
5.180
5.390
5.120
5.240
946,298
-0.09(-1.69%)
May 06, 2008
4.420
5.330
4.040
5.330
1,655,699
+0.76(+16.63%)
May 05, 2008
4.010
4.570
3.980
4.570
651,007
+0.60(+15.11%)
May 02, 2008
3.750
4.000
3.710
3.970
424,863
+0.23(+6.15%)
May 01, 2008
3.600
3.808
3.600
3.740
313,467
+0.13(+3.60%)
Apr 30, 2008
3.540
3.610
3.320
3.610
348,834
+0.09(+2.56%)
Apr 29, 2008
3.440
3.540
3.350
3.520
346,918
+0.10(+2.92%)
Apr 28, 2008
3.290
3.430
3.210
3.420
401,169
+0.17(+5.23%)
Apr 25, 2008
3.300
3.360
3.200
3.250
325,012
+0.00(+0.00%)
Apr 24, 2008
3.290
3.320
3.220
3.250
299,916
+0.03(+0.93%)
Apr 23, 2008
3.250
3.320
3.160
3.220
138,682
-0.01(-0.31%)
Apr 22, 2008
3.450
3.450
3.190
3.230
261,186
-0.19(-5.56%)
Apr 21, 2008
3.520
3.520
3.320
3.420
157,221
-0.13(-3.66%)
Apr 18, 2008
3.550
3.560
3.350
3.550
265,073
+0.22(+6.61%)
Apr 17, 2008
3.480
3.550
3.300
3.330
200,172
-0.17(-4.86%)
Apr 16, 2008
3.500
3.500
3.340
3.500
182,381
+0.10(+2.94%)
Apr 15, 2008
3.220
3.420
3.160
3.400
297,543
+0.21(+6.58%)
Apr 14, 2008
3.230
3.420
3.170
3.190
195,495
-0.04(-1.24%)
Apr 11, 2008
3.210
3.540
3.150
3.230
490,100
-0.03(-0.92%)
Apr 10, 2008
3.170
3.320
3.170
3.260
244,100
+0.10(+3.16%)
Apr 09, 2008
3.400
3.500
3.160
3.160
338,500
-0.20(-5.95%)
Apr 08, 2008
3.300
3.500
3.200
3.360
175,000
+0.06(+1.82%)
Apr 07, 2008
3.420
3.430
3.260
3.300
272,465
-0.13(-3.79%)
Apr 04, 2008
3.600
3.610
3.340
3.430
300,810
-0.16(-4.46%)
Apr 03, 2008
3.530
3.660
3.500
3.590
318,104
+0.01(+0.28%)
Apr 02, 2008
3.440
3.660
3.340
3.580
396,000
+0.10(+2.87%)
Apr 01, 2008
3.320
3.520
3.300
3.480
274,964
+0.19(+5.78%)
Mar 31, 2008
3.350
3.400
3.200
3.290
332,200
-0.05(-1.50%)
Mar 28, 2008
3.410
3.870
3.190
3.340
597,222
-0.06(-1.76%)
Mar 27, 2008
3.600
3.600
3.350
3.400
204,790
-0.13(-3.68%)
Mar 26, 2008
3.500
3.600
3.350
3.530
316,600
+0.03(+0.86%)
Mar 25, 2008
3.550
3.640
3.310
3.500
367,985
-0.09(-2.51%)
Mar 24, 2008
3.190
3.590
3.160
3.590
480,729
+0.44(+13.97%)
Mar 21, 2008
3.560
3.560
3.150
3.150
631,735
+0.00(+0.00%)
Mar 20, 2008
3.560
3.560
3.150
3.150
631,735
-0.16(-4.83%)
Mar 19, 2008
3.310
3.480
3.240
3.310
232,700
+0.06(+1.85%)
Mar 18, 2008
3.250
3.450
3.140
3.250
352,191
+0.19(+6.21%)
Mar 17, 2008
3.000
3.300
3.000
3.060
243,010
-0.02(-0.65%)
Mar 14, 2008
3.250
3.340
3.020
3.080
325,000
-0.14(-4.35%)
Mar 13, 2008
3.280
3.300
3.110
3.220
485,400
-0.13(-3.88%)
Mar 12, 2008
3.460
3.460
3.260
3.350
186,800
-0.07(-2.05%)
Mar 11, 2008
3.300
3.490
3.260
3.420
352,700
+0.20(+6.21%)
Mar 10, 2008
3.520
3.650
3.210
3.220
404,600
-0.28(-8.00%)
Mar 07, 2008
3.690
3.800
3.440
3.500
356,400
-0.23(-6.17%)
Mar 06, 2008
4.060
4.090
3.700
3.730
427,546
-0.32(-7.90%)
Mar 05, 2008
4.220
4.300
4.030
4.050
191,278
-0.19(-4.48%)
Mar 04, 2008
4.110
4.400
3.970
4.240
267,000
+0.20(+4.95%)
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
.