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 (%)
Jan 31, 2008
4.290
4.760
4.150
4.650
577,050
+0.27(+6.16%)
Jan 30, 2008
4.510
4.560
4.370
4.380
353,447
-0.15(-3.31%)
Jan 29, 2008
4.650
4.840
4.380
4.530
811,700
-0.19(-4.03%)
Jan 28, 2008
4.670
4.970
4.590
4.720
664,100
+0.03(+0.64%)
Jan 25, 2008
5.040
5.050
4.500
4.690
419,513
-0.29(-5.82%)
Jan 24, 2008
4.980
5.250
4.910
4.980
710,829
+0.08(+1.63%)
Jan 23, 2008
4.340
5.000
4.330
4.900
653,135
+0.46(+10.36%)
Jan 22, 2008
4.030
4.590
4.030
4.440
517,816
+0.24(+5.71%)
Jan 21, 2008
3.860
4.260
3.850
4.200
0
+0.00(+0.00%)
Jan 18, 2008
3.860
4.260
3.850
4.200
271,400
+0.19(+4.74%)
Jan 17, 2008
4.220
4.380
3.910
4.010
479,675
-0.25(-5.87%)
Jan 16, 2008
3.670
4.720
3.580
4.260
767,200
+0.54(+14.52%)
Jan 15, 2008
3.650
3.730
3.520
3.720
432,200
+0.02(+0.54%)
Jan 14, 2008
3.620
3.730
3.520
3.700
234,400
+0.15(+4.23%)
Jan 11, 2008
3.650
3.830
3.480
3.550
432,900
-0.11(-3.01%)
Jan 10, 2008
3.900
3.900
3.370
3.660
857,050
-0.35(-8.73%)
Jan 09, 2008
3.900
4.030
3.540
4.010
468,970
+0.15(+3.89%)
Jan 08, 2008
4.170
4.240
3.840
3.860
638,678
-0.30(-7.21%)
Jan 07, 2008
4.280
4.390
4.110
4.160
471,400
-0.18(-4.15%)
Jan 04, 2008
4.540
4.660
4.320
4.340
451,518
-0.25(-5.45%)
Jan 03, 2008
4.970
5.010
4.510
4.590
657,974
-0.33(-6.71%)
Jan 02, 2008
5.240
5.500
4.900
4.920
705,500
+0.07(+1.44%)
Jan 01, 2008
5.060
5.150
4.810
4.850
0
+0.00(+0.00%)
Dec 31, 2007
5.060
5.150
4.810
4.850
497,392
-0.24(-4.72%)
Dec 28, 2007
5.210
5.350
4.900
5.090
632,421
-0.07(-1.36%)
Dec 27, 2007
5.790
5.790
5.089
5.160
558,300
-0.56(-9.79%)
Dec 26, 2007
5.400
5.720
5.250
5.720
304,020
+0.30(+5.54%)
Dec 24, 2007
5.550
5.650
5.400
5.420
224,900
-0.08(-1.45%)
Dec 21, 2007
6.100
6.300
5.500
5.500
928,800
-0.56(-9.24%)
Dec 20, 2007
5.740
6.130
5.720
6.060
369,338
+0.30(+5.21%)
Dec 19, 2007
6.430
6.460
5.720
5.760
641,588
-0.81(-12.33%)
Dec 18, 2007
5.610
6.570
5.600
6.570
611,686
+0.97(+17.32%)
Dec 17, 2007
5.470
5.670
5.460
5.600
217,700
+0.09(+1.63%)
Dec 14, 2007
5.740
5.830
5.480
5.510
233,900
-0.34(-5.81%)
Dec 13, 2007
6.080
6.080
5.610
5.850
248,490
-0.31(-5.03%)
Dec 12, 2007
6.090
6.290
5.960
6.160
314,500
+0.23(+3.88%)
Dec 11, 2007
6.790
6.850
5.900
5.930
594,750
-0.81(-12.02%)
Dec 10, 2007
7.120
7.120
6.650
6.740
514,325
-0.26(-3.71%)
Dec 07, 2007
6.120
7.080
6.040
7.000
1,026,700
+0.93(+15.32%)
Dec 06, 2007
5.740
6.090
5.680
6.070
267,800
+0.39(+6.87%)
Dec 05, 2007
5.560
5.750
5.540
5.680
205,300
+0.11(+1.97%)
Dec 04, 2007
5.600
5.790
5.500
5.570
367,501
-0.13(-2.28%)
Dec 03, 2007
5.780
5.900
5.700
5.700
454,400
-0.05(-0.87%)
Nov 30, 2007
5.770
6.120
5.630
5.750
606,700
-0.03(-0.52%)
Nov 29, 2007
5.650
5.840
5.550
5.780
1,075,100
+0.13(+2.30%)
Nov 28, 2007
5.120
5.680
5.120
5.650
715,300
+0.53(+10.35%)
Nov 27, 2007
5.040
5.220
4.960
5.120
470,000
+0.18(+3.64%)
Nov 26, 2007
4.890
5.050
4.830
4.940
398,424
-0.08(-1.59%)
Nov 23, 2007
4.650
5.069
4.620
5.020
169,300
+0.40(+8.66%)
Nov 21, 2007
4.480
4.790
4.450
4.620
357,800
+0.15(+3.36%)
Nov 20, 2007
4.600
4.720
4.310
4.470
797,000
-0.15(-3.25%)
Nov 19, 2007
5.060
5.070
4.580
4.620
802,800
-0.41(-8.15%)
Nov 16, 2007
5.200
5.200
4.960
5.030
331,300
-0.14(-2.71%)
Nov 15, 2007
5.270
5.360
5.090
5.170
471,660
-0.14(-2.64%)
Nov 14, 2007
5.550
5.600
5.280
5.310
491,900
-0.24(-4.32%)
Nov 13, 2007
5.530
5.800
5.450
5.550
645,600
+0.06(+1.09%)
Nov 12, 2007
5.520
5.660
5.310
5.490
453,300
+0.01(+0.18%)
Nov 09, 2007
5.560
5.638
5.260
5.480
390,600
-0.16(-2.84%)
Nov 08, 2007
5.540
5.880
5.310
5.640
428,640
+0.10(+1.81%)
Nov 07, 2007
6.020
6.120
5.540
5.540
479,100
-0.49(-8.13%)
Nov 06, 2007
5.510
6.580
5.510
6.030
435,701
+0.09(+1.52%)
Nov 05, 2007
6.050
6.090
5.920
5.940
334,713
-0.11(-1.82%)
Nov 02, 2007
6.200
6.200
5.800
6.050
720,500
+0.04(+0.67%)
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
.