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 (%)
Aug 29, 2008
5.060
5.350
5.060
5.320
230,401
+0.24(+4.72%)
Aug 28, 2008
4.940
5.240
4.900
5.080
164,295
+0.11(+2.21%)
Aug 27, 2008
4.890
4.990
4.870
4.970
124,612
+0.10(+2.05%)
Aug 26, 2008
4.900
5.130
4.770
4.870
231,295
-0.01(-0.20%)
Aug 25, 2008
5.180
5.180
4.840
4.880
213,582
-0.32(-6.15%)
Aug 22, 2008
4.900
5.350
4.900
5.200
275,614
+0.23(+4.63%)
Aug 21, 2008
4.950
5.090
4.900
4.970
279,130
-0.04(-0.80%)
Aug 20, 2008
5.440
5.530
4.980
5.010
315,144
-0.41(-7.56%)
Aug 19, 2008
5.450
5.690
5.200
5.420
493,259
-0.03(-0.55%)
Aug 18, 2008
5.530
5.590
5.300
5.450
407,754
-0.02(-0.37%)
Aug 15, 2008
5.560
5.690
5.270
5.470
0
-0.12(-2.15%)
Aug 14, 2008
5.530
5.790
5.440
5.590
390,344
+0.04(+0.72%)
Aug 13, 2008
5.690
5.860
5.310
5.550
568,519
-0.25(-4.31%)
Aug 12, 2008
5.870
5.990
5.620
5.800
344,451
-0.10(-1.69%)
Aug 11, 2008
5.670
6.060
5.670
5.900
406,043
-0.10(-1.67%)
Aug 08, 2008
5.780
6.200
5.750
6.000
555,265
+0.21(+3.63%)
Aug 07, 2008
5.540
5.920
5.300
5.790
488,333
+0.19(+3.39%)
Aug 06, 2008
5.620
5.640
5.360
5.600
360,670
-0.03(-0.53%)
Aug 05, 2008
5.650
5.750
5.520
5.630
550,119
+0.11(+1.99%)
Aug 04, 2008
5.780
5.780
5.350
5.520
358,091
-0.28(-4.83%)
Aug 01, 2008
5.330
6.370
5.300
5.800
1,030,982
+0.92(+18.85%)
Jul 31, 2008
4.980
5.170
4.790
4.880
593,064
-0.22(-4.31%)
Jul 30, 2008
5.070
5.270
4.940
5.100
489,462
+0.01(+0.20%)
Jul 29, 2008
5.090
5.200
4.670
5.090
464,811
+0.47(+10.17%)
Jul 28, 2008
4.560
5.030
4.500
4.620
661,447
-0.01(-0.22%)
Jul 25, 2008
5.000
5.040
4.550
4.630
653,208
-0.52(-10.10%)
Jul 24, 2008
5.510
5.920
5.070
5.150
425,839
-0.35(-6.36%)
Jul 23, 2008
5.260
5.760
5.260
5.500
392,978
+0.14(+2.61%)
Jul 22, 2008
5.040
5.520
4.820
5.360
602,655
+0.25(+4.89%)
Jul 21, 2008
5.970
5.970
4.440
5.110
1,402,747
-0.96(-15.82%)
Jul 18, 2008
5.960
6.110
5.810
6.070
385,200
+0.11(+1.85%)
Jul 17, 2008
5.710
6.190
5.440
5.960
662,559
+0.33(+5.86%)
Jul 16, 2008
5.200
5.700
5.200
5.630
453,901
+0.36(+6.83%)
Jul 15, 2008
4.960
5.680
4.860
5.270
551,316
+0.23(+4.56%)
Jul 14, 2008
5.330
5.360
4.890
5.040
566,702
-0.20(-3.82%)
Jul 11, 2008
5.130
5.250
4.960
5.240
394,246
+0.07(+1.35%)
Jul 10, 2008
5.340
5.580
5.040
5.170
557,744
-0.17(-3.18%)
Jul 09, 2008
5.530
5.760
5.260
5.340
310,447
-0.20(-3.61%)
Jul 08, 2008
5.200
5.590
5.070
5.540
391,060
+0.30(+5.73%)
Jul 07, 2008
5.500
5.740
5.070
5.240
315,086
-0.30(-5.42%)
Jul 04, 2008
5.370
5.610
5.290
5.540
211,764
+0.00(+0.00%)
Jul 03, 2008
5.370
5.610
5.290
5.540
211,764
+0.20(+3.75%)
Jul 02, 2008
5.470
5.640
5.320
5.340
337,977
-0.13(-2.38%)
Jul 01, 2008
5.020
5.570
4.920
5.470
613,412
+0.39(+7.68%)
Jun 30, 2008
5.390
5.550
5.060
5.080
329,620
-0.38(-6.96%)
Jun 27, 2008
5.300
5.570
5.110
5.460
989,440
+0.17(+3.21%)
Jun 26, 2008
5.280
5.420
5.100
5.290
238,435
-0.05(-0.94%)
Jun 25, 2008
5.020
5.560
5.010
5.340
335,621
+0.28(+5.53%)
Jun 24, 2008
5.040
5.220
4.750
5.060
360,179
-0.01(-0.20%)
Jun 23, 2008
5.860
5.870
4.950
5.070
534,227
-0.77(-13.18%)
Jun 20, 2008
5.970
6.170
5.770
5.840
355,453
-0.23(-3.79%)
Jun 19, 2008
5.800
6.125
5.700
6.070
177,788
+0.27(+4.66%)
Jun 18, 2008
6.170
6.200
5.790
5.800
198,125
-0.46(-7.35%)
Jun 17, 2008
6.320
6.340
6.080
6.260
141,574
-0.06(-0.95%)
Jun 16, 2008
6.080
6.320
6.040
6.320
219,700
+0.17(+2.76%)
Jun 13, 2008
5.680
6.150
5.680
6.150
273,485
+0.42(+7.33%)
Jun 12, 2008
5.980
6.190
5.710
5.730
212,482
-0.19(-3.21%)
Jun 11, 2008
6.200
6.200
5.750
5.920
231,282
-0.25(-4.05%)
Jun 10, 2008
5.900
6.180
5.650
6.170
196,486
+0.29(+4.93%)
Jun 09, 2008
6.070
6.330
5.870
5.880
310,933
-0.24(-3.92%)
Jun 06, 2008
6.150
6.380
6.050
6.120
168,654
-0.10(-1.61%)
Jun 05, 2008
6.020
6.460
6.000
6.220
223,069
+0.18(+2.98%)
Jun 04, 2008
6.500
6.500
6.020
6.040
298,344
-0.51(-7.79%)
Jun 03, 2008
6.630
6.670
6.430
6.550
212,525
-0.06(-0.91%)
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
.