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 (%)
Sep 30, 2019
1.380
1.400
1.310
1.350
471,289
-0.03(-2.17%)
Sep 27, 2019
1.390
1.400
1.330
1.380
472,800
-0.02(-1.43%)
Sep 26, 2019
1.470
1.490
1.330
1.400
1,656,126
-0.07(-4.76%)
Sep 25, 2019
1.450
1.580
1.430
1.470
1,633,151
+0.04(+2.80%)
Sep 24, 2019
1.370
1.515
1.360
1.430
2,108,663
+0.08(+5.93%)
Sep 23, 2019
1.360
1.450
1.310
1.350
807,398
+0.04(+3.05%)
Sep 20, 2019
1.380
1.380
1.300
1.310
5,619,500
-0.06(-4.38%)
Sep 19, 2019
1.440
1.440
1.320
1.370
766,486
-0.04(-2.84%)
Sep 18, 2019
1.450
1.510
1.400
1.410
604,778
-0.01(-0.70%)
Sep 17, 2019
1.570
1.580
1.400
1.420
714,463
-0.18(-11.25%)
Sep 16, 2019
1.600
1.690
1.510
1.600
802,134
+0.01(+0.63%)
Sep 13, 2019
1.650
1.730
1.560
1.590
753,800
-0.06(-3.64%)
Sep 12, 2019
1.780
1.780
1.630
1.650
816,046
-0.09(-5.17%)
Sep 11, 2019
1.690
1.870
1.594
1.740
1,487,239
+0.08(+4.82%)
Sep 10, 2019
1.430
1.680
1.410
1.660
2,461,846
+0.21(+14.48%)
Sep 09, 2019
1.450
1.510
1.380
1.450
1,465,817
-0.03(-2.03%)
Sep 06, 2019
1.320
1.590
1.310
1.480
1,439,100
+0.16(+12.12%)
Sep 05, 2019
1.280
1.380
1.280
1.320
257,843
+0.05(+3.94%)
Sep 04, 2019
1.350
1.350
1.250
1.270
451,548
-0.05(-3.79%)
Sep 03, 2019
1.390
1.420
1.270
1.320
418,361
-0.07(-5.04%)
Aug 30, 2019
1.410
1.475
1.380
1.390
431,100
+0.01(+0.72%)
Aug 29, 2019
1.360
1.410
1.343
1.380
156,257
+0.04(+2.99%)
Aug 28, 2019
1.270
1.390
1.240
1.340
399,671
+0.10(+8.06%)
Aug 27, 2019
1.260
1.260
1.220
1.240
489,455
-0.01(-0.80%)
Aug 26, 2019
1.240
1.270
1.220
1.250
517,428
+0.03(+2.46%)
Aug 23, 2019
1.250
1.270
1.210
1.220
751,100
-0.01(-0.81%)
Aug 22, 2019
1.260
1.280
1.220
1.230
326,310
-0.02(-1.60%)
Aug 21, 2019
1.280
1.300
1.220
1.250
235,139
+0.00(+0.00%)
Aug 20, 2019
1.310
1.320
1.220
1.250
367,546
-0.06(-4.58%)
Aug 19, 2019
1.250
1.340
1.250
1.310
309,584
+0.08(+6.50%)
Aug 16, 2019
1.320
1.330
1.230
1.230
523,200
-0.05(-3.91%)
Aug 15, 2019
1.260
1.310
1.240
1.280
277,838
+0.03(+2.40%)
Aug 14, 2019
1.350
1.350
1.250
1.250
284,645
-0.08(-6.02%)
Aug 13, 2019
1.380
1.390
1.300
1.330
289,912
+0.02(+1.53%)
Aug 12, 2019
1.380
1.390
1.310
1.310
333,424
-0.06(-4.38%)
Aug 09, 2019
1.480
1.510
1.370
1.370
337,100
-0.09(-6.16%)
Aug 08, 2019
1.470
1.500
1.410
1.460
762,823
+0.01(+0.69%)
Aug 07, 2019
1.380
1.485
1.375
1.450
274,602
+0.04(+2.84%)
Aug 06, 2019
1.410
1.475
1.390
1.410
892,313
+0.00(+0.00%)
Aug 05, 2019
1.430
1.455
1.335
1.410
627,215
-0.05(-3.42%)
Aug 02, 2019
1.350
1.530
1.350
1.460
539,100
+0.07(+5.04%)
Aug 01, 2019
1.740
1.810
1.350
1.390
1,546,207
-0.54(-27.98%)
Jul 31, 2019
1.880
2.050
1.880
1.930
680,636
+0.05(+2.66%)
Jul 30, 2019
1.790
1.937
1.750
1.880
415,032
+0.09(+5.03%)
Jul 29, 2019
1.740
1.815
1.700
1.790
380,591
+0.04(+2.29%)
Jul 26, 2019
1.770
1.800
1.700
1.750
327,700
-0.02(-1.13%)
Jul 25, 2019
1.800
1.860
1.755
1.770
519,773
-0.03(-1.67%)
Jul 24, 2019
1.860
1.911
1.790
1.800
484,064
-0.06(-3.23%)
Jul 23, 2019
1.920
1.970
1.820
1.860
436,545
-0.07(-3.63%)
Jul 22, 2019
2.060
2.060
1.880
1.930
684,410
-0.13(-6.31%)
Jul 19, 2019
2.180
2.215
2.050
2.060
539,600
-0.10(-4.63%)
Jul 18, 2019
2.250
2.310
2.050
2.160
1,238,210
-0.21(-8.86%)
Jul 17, 2019
1.900
2.410
1.830
2.370
4,262,616
+0.64(+36.99%)
Jul 16, 2019
1.630
1.790
1.600
1.730
697,248
+0.09(+5.49%)
Jul 15, 2019
1.680
1.710
1.600
1.640
860,171
-0.04(-2.38%)
Jul 12, 2019
1.750
1.790
1.670
1.680
570,500
-0.07(-4.00%)
Jul 11, 2019
1.880
1.880
1.750
1.750
440,583
-0.13(-6.91%)
Jul 10, 2019
1.880
1.940
1.800
1.880
363,704
+0.00(+0.00%)
Jul 09, 2019
2.050
2.100
1.870
1.880
524,509
-0.13(-6.47%)
Jul 08, 2019
2.050
2.060
2.000
2.010
169,928
-0.05(-2.43%)
Jul 05, 2019
2.100
2.110
2.000
2.060
434,100
-0.03(-1.44%)
Jul 03, 2019
2.130
2.130
2.080
2.090
235,600
-0.04(-1.88%)
Jul 02, 2019
2.150
2.170
2.110
2.130
297,156
-0.02(-0.93%)
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
.