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, 2014
8.240
8.410
8.220
8.330
203,536
+0.03(+0.36%)
Apr 29, 2014
8.520
8.560
8.290
8.300
142,975
-0.20(-2.35%)
Apr 28, 2014
8.310
8.510
8.210
8.500
180,047
+0.20(+2.41%)
Apr 25, 2014
8.350
8.357
8.170
8.300
128,767
-0.13(-1.54%)
Apr 24, 2014
8.330
8.488
8.100
8.430
190,077
+0.21(+2.55%)
Apr 23, 2014
8.380
8.420
8.170
8.220
136,998
-0.20(-2.38%)
Apr 22, 2014
8.290
8.490
8.270
8.420
118,414
+0.12(+1.45%)
Apr 21, 2014
8.310
8.350
8.110
8.300
95,116
-0.06(-0.72%)
Apr 17, 2014
8.380
8.360
8.360
8.360
195,200
-0.03(-0.36%)
Apr 16, 2014
8.290
8.420
8.130
8.390
114,076
+0.16(+1.94%)
Apr 15, 2014
8.260
8.320
7.940
8.230
206,593
-0.05(-0.60%)
Apr 14, 2014
8.480
8.490
8.160
8.280
151,458
-0.14(-1.66%)
Apr 11, 2014
8.500
8.620
8.340
8.420
163,359
-0.14(-1.64%)
Apr 10, 2014
8.850
8.860
8.500
8.560
156,434
-0.33(-3.71%)
Apr 09, 2014
8.900
8.958
8.700
8.890
139,435
+0.03(+0.34%)
Apr 08, 2014
8.740
8.920
8.690
8.860
130,575
+0.14(+1.61%)
Apr 07, 2014
9.030
9.040
8.570
8.720
249,907
-0.29(-3.22%)
Apr 04, 2014
9.380
9.410
8.870
9.010
199,057
-0.27(-2.91%)
Apr 03, 2014
9.550
9.550
9.120
9.280
198,389
-0.24(-2.52%)
Apr 02, 2014
9.520
9.760
9.380
9.520
220,650
-0.19(-1.96%)
Apr 01, 2014
9.650
9.900
9.650
9.710
245,147
+0.08(+0.83%)
Mar 31, 2014
9.320
9.660
9.280
9.630
808,609
+0.35(+3.77%)
Mar 28, 2014
9.090
9.390
9.060
9.280
204,480
+0.23(+2.54%)
Mar 27, 2014
9.000
9.350
8.960
9.050
171,871
+0.03(+0.33%)
Mar 26, 2014
9.240
9.350
9.020
9.020
239,811
-0.12(-1.31%)
Mar 25, 2014
8.980
9.220
8.900
9.140
256,554
+0.26(+2.93%)
Mar 24, 2014
9.310
9.340
8.650
8.880
195,120
-0.38(-4.10%)
Mar 21, 2014
8.990
9.580
8.956
9.260
434,604
+0.35(+3.93%)
Mar 20, 2014
8.530
8.970
8.510
8.910
152,345
+0.38(+4.45%)
Mar 19, 2014
8.490
8.560
8.410
8.530
154,925
+0.05(+0.59%)
Mar 18, 2014
8.470
8.610
8.391
8.480
250,809
+0.01(+0.12%)
Mar 17, 2014
8.610
8.710
8.340
8.470
152,435
-0.15(-1.74%)
Mar 14, 2014
8.470
8.640
8.470
8.620
65,166
+0.10(+1.17%)
Mar 13, 2014
8.660
8.750
8.440
8.520
149,303
-0.08(-0.93%)
Mar 12, 2014
8.460
8.620
8.420
8.600
121,382
+0.11(+1.30%)
Mar 11, 2014
8.660
8.840
8.470
8.490
211,402
-0.20(-2.30%)
Mar 10, 2014
9.010
9.140
8.670
8.690
184,593
-0.35(-3.87%)
Mar 07, 2014
8.950
9.140
8.901
9.040
178,264
+0.18(+2.03%)
Mar 06, 2014
8.830
8.900
8.740
8.860
120,664
+0.04(+0.45%)
Mar 05, 2014
8.630
8.845
8.540
8.820
258,177
+0.16(+1.85%)
Mar 04, 2014
8.500
8.710
8.410
8.660
360,358
+0.24(+2.85%)
Mar 03, 2014
8.330
8.540
8.300
8.420
153,492
+0.03(+0.36%)
Feb 28, 2014
8.530
8.560
8.320
8.390
264,430
-0.11(-1.29%)
Feb 27, 2014
8.490
8.570
8.330
8.500
193,084
+0.00(+0.00%)
Feb 26, 2014
8.450
8.580
8.290
8.500
207,597
+0.10(+1.19%)
Feb 25, 2014
8.250
8.900
8.250
8.400
437,039
+0.15(+1.82%)
Feb 24, 2014
8.350
8.370
8.150
8.250
317,757
-0.10(-1.20%)
Feb 21, 2014
8.410
8.410
8.250
8.350
172,005
-0.01(-0.12%)
Feb 20, 2014
8.300
8.410
8.300
8.360
203,099
+0.04(+0.48%)
Feb 19, 2014
8.340
8.410
8.290
8.320
176,654
-0.03(-0.36%)
Feb 18, 2014
8.310
8.380
8.270
8.350
192,633
+0.03(+0.36%)
Feb 14, 2014
8.330
8.320
8.320
8.320
79,000
-0.01(-0.12%)
Feb 13, 2014
8.160
8.380
8.160
8.330
138,092
+0.11(+1.34%)
Feb 12, 2014
8.180
8.390
8.105
8.220
87,958
+0.03(+0.37%)
Feb 11, 2014
8.170
8.270
8.050
8.190
137,908
+0.02(+0.24%)
Feb 10, 2014
8.270
8.340
8.050
8.170
110,345
-0.08(-0.97%)
Feb 07, 2014
8.360
8.410
8.130
8.250
106,198
-0.06(-0.72%)
Feb 06, 2014
8.190
8.350
8.140
8.310
146,768
+0.17(+2.09%)
Feb 05, 2014
8.180
8.180
7.900
8.140
309,430
-0.07(-0.85%)
Feb 04, 2014
8.260
8.420
8.010
8.210
160,883
-0.05(-0.61%)
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
.