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 29, 2009
1.130
1.390
1.110
1.390
428,061
+0.23(+19.83%)
May 28, 2009
1.330
1.400
1.120
1.160
261,096
-0.15(-11.45%)
May 27, 2009
1.440
1.450
1.310
1.310
278,745
-0.13(-9.03%)
May 26, 2009
1.530
1.600
1.430
1.440
402,826
-0.11(-7.10%)
May 22, 2009
1.690
1.740
1.520
1.550
279,843
-0.13(-7.74%)
May 21, 2009
1.860
1.910
1.490
1.680
713,973
-0.22(-11.58%)
May 20, 2009
1.470
2.350
1.470
1.900
1,784,401
+0.45(+31.03%)
May 19, 2009
1.380
1.590
1.380
1.450
464,726
+0.08(+5.84%)
May 18, 2009
1.150
1.400
1.060
1.370
394,518
+0.35(+34.31%)
May 15, 2009
1.020
1.060
1.020
1.020
166,469
+0.00(+0.00%)
May 14, 2009
1.020
1.050
0.9900
1.020
231,490
+0.04(+4.08%)
May 13, 2009
1.040
1.080
0.9700
0.9800
99,011
-0.07(-6.67%)
May 12, 2009
0.9500
1.080
0.9500
1.050
309,262
+0.08(+8.25%)
May 11, 2009
1.040
1.150
0.9200
0.9700
446,762
-0.12(-11.01%)
May 08, 2009
1.010
1.090
0.9900
1.090
245,214
+0.10(+10.10%)
May 07, 2009
1.010
1.030
0.9800
0.9900
253,084
+0.00(+0.00%)
May 06, 2009
1.000
1.020
0.9800
0.9900
217,371
+0.00(+0.00%)
May 05, 2009
1.010
1.060
0.9800
0.9900
109,166
-0.02(-1.98%)
May 04, 2009
0.9900
1.030
0.9300
1.010
112,103
+0.06(+6.32%)
May 01, 2009
0.9800
1.020
0.9500
0.9500
113,764
-0.05(-5.00%)
Apr 30, 2009
1.020
1.030
0.9399
1.000
139,397
+0.00(+0.00%)
Apr 29, 2009
0.9100
1.010
0.9000
1.000
68,305
+0.09(+9.89%)
Apr 28, 2009
0.9100
0.9500
0.8800
0.9100
113,956
-0.02(-2.15%)
Apr 27, 2009
0.9500
0.9500
0.9200
0.9300
33,519
-0.04(-4.12%)
Apr 24, 2009
0.9000
1.020
0.9000
0.9700
111,974
+0.04(+4.30%)
Apr 23, 2009
0.9800
0.9800
0.9300
0.9300
31,988
-0.05(-5.10%)
Apr 22, 2009
0.9900
1.010
0.9500
0.9800
144,477
-0.02(-2.00%)
Apr 21, 2009
0.9500
1.020
0.9300
1.000
117,510
+0.05(+5.26%)
Apr 20, 2009
1.030
1.090
0.9300
0.9500
180,647
-0.14(-12.84%)
Apr 17, 2009
1.110
1.110
1.030
1.090
129,937
-0.01(-0.91%)
Apr 16, 2009
1.100
1.150
1.090
1.100
200,099
+0.01(+0.92%)
Apr 15, 2009
1.080
1.150
1.070
1.090
232,797
+0.02(+1.87%)
Apr 14, 2009
1.220
1.350
1.070
1.070
285,225
-0.13(-10.83%)
Apr 13, 2009
1.250
1.320
1.100
1.200
139,271
-0.04(-3.23%)
Apr 09, 2009
1.100
1.240
1.070
1.240
183,280
+0.17(+15.89%)
Apr 08, 2009
1.110
1.220
1.010
1.070
85,487
-0.05(-4.46%)
Apr 07, 2009
1.240
1.240
1.120
1.120
103,212
-0.05(-4.27%)
Apr 06, 2009
0.9900
1.330
0.9800
1.170
243,668
+0.17(+17.00%)
Apr 03, 2009
0.7700
1.000
0.7300
1.000
199,495
+0.22(+28.21%)
Apr 02, 2009
0.6900
0.8000
0.6700
0.7800
225,808
+0.12(+18.18%)
Apr 01, 2009
0.6200
0.6700
0.5900
0.6600
95,584
+0.03(+4.76%)
Mar 31, 2009
0.6300
0.6500
0.5900
0.6300
124,381
+0.01(+1.61%)
Mar 30, 2009
0.7500
0.7600
0.6200
0.6200
94,799
-0.13(-17.33%)
Mar 26, 2009
0.7000
0.7520
0.6800
0.7500
200,871
+0.07(+10.29%)
Mar 25, 2009
0.7000
0.7000
0.6100
0.6800
190,985
+0.01(+1.49%)
Mar 24, 2009
0.6800
0.7000
0.6300
0.6700
104,256
-0.02(-2.90%)
Mar 23, 2009
0.6300
0.6900
0.6200
0.6900
146,313
+0.04(+6.15%)
Mar 20, 2009
0.6800
0.7000
0.6300
0.6500
151,219
+0.03(+4.84%)
Mar 19, 2009
0.7400
0.7400
0.5501
0.6200
112,432
-0.03(-4.62%)
Mar 18, 2009
0.6800
0.6900
0.6200
0.6500
52,374
+0.01(+1.56%)
Mar 17, 2009
0.6500
0.6500
0.6200
0.6400
45,200
+0.00(+0.00%)
Mar 16, 2009
0.5700
0.6808
0.5600
0.6400
151,458
+0.07(+12.28%)
Mar 13, 2009
0.5600
0.6100
0.5400
0.5700
0
+0.01(+1.79%)
Mar 12, 2009
0.6000
0.6100
0.5400
0.5600
136,026
-0.02(-3.45%)
Mar 11, 2009
0.5800
0.6500
0.5000
0.5800
110,306
-0.10(-14.71%)
Mar 10, 2009
0.5000
0.6800
0.5000
0.6800
90,477
+0.18(+36.00%)
Mar 09, 2009
0.5000
0.5800
0.5000
0.5000
133,981
+0.00(+0.00%)
Mar 06, 2009
0.6900
0.6900
0.5000
0.5000
0
-0.04(-7.41%)
Mar 05, 2009
0.4800
0.5640
0.4800
0.5400
33,989
-0.02(-3.57%)
Mar 04, 2009
0.6000
0.6400
0.5500
0.5600
66,827
-0.10(-15.15%)
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
.