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 (%)
Mar 31, 2008
3.350
3.400
3.200
3.290
332,200
-0.05(-1.50%)
Mar 28, 2008
3.410
3.870
3.190
3.340
597,222
-0.06(-1.76%)
Mar 27, 2008
3.600
3.600
3.350
3.400
204,790
-0.13(-3.68%)
Mar 26, 2008
3.500
3.600
3.350
3.530
316,600
+0.03(+0.86%)
Mar 25, 2008
3.550
3.640
3.310
3.500
367,985
-0.09(-2.51%)
Mar 24, 2008
3.190
3.590
3.160
3.590
480,729
+0.44(+13.97%)
Mar 21, 2008
3.560
3.560
3.150
3.150
631,735
+0.00(+0.00%)
Mar 20, 2008
3.560
3.560
3.150
3.150
631,735
-0.16(-4.83%)
Mar 19, 2008
3.310
3.480
3.240
3.310
232,700
+0.06(+1.85%)
Mar 18, 2008
3.250
3.450
3.140
3.250
352,191
+0.19(+6.21%)
Mar 17, 2008
3.000
3.300
3.000
3.060
243,010
-0.02(-0.65%)
Mar 14, 2008
3.250
3.340
3.020
3.080
325,000
-0.14(-4.35%)
Mar 13, 2008
3.280
3.300
3.110
3.220
485,400
-0.13(-3.88%)
Mar 12, 2008
3.460
3.460
3.260
3.350
186,800
-0.07(-2.05%)
Mar 11, 2008
3.300
3.490
3.260
3.420
352,700
+0.20(+6.21%)
Mar 10, 2008
3.520
3.650
3.210
3.220
404,600
-0.28(-8.00%)
Mar 07, 2008
3.690
3.800
3.440
3.500
356,400
-0.23(-6.17%)
Mar 06, 2008
4.060
4.090
3.700
3.730
427,546
-0.32(-7.90%)
Mar 05, 2008
4.220
4.300
4.030
4.050
191,278
-0.19(-4.48%)
Mar 04, 2008
4.110
4.400
3.970
4.240
267,000
+0.20(+4.95%)
Mar 03, 2008
4.180
4.190
3.960
4.040
231,079
-0.15(-3.58%)
Feb 29, 2008
4.460
4.510
4.160
4.190
311,800
-0.37(-8.11%)
Feb 28, 2008
4.550
4.590
4.460
4.560
196,300
+0.01(+0.22%)
Feb 27, 2008
4.280
4.590
4.210
4.550
357,100
+0.24(+5.57%)
Feb 26, 2008
4.340
4.390
4.240
4.310
260,103
-0.02(-0.46%)
Feb 25, 2008
4.140
4.350
4.100
4.330
332,861
+0.18(+4.34%)
Feb 22, 2008
3.920
4.170
3.910
4.150
322,490
+0.16(+4.01%)
Feb 21, 2008
3.980
4.050
3.910
3.990
529,050
+0.03(+0.76%)
Feb 20, 2008
4.020
4.090
3.910
3.960
413,700
-0.08(-1.98%)
Feb 19, 2008
3.900
4.250
3.790
4.040
491,389
+0.25(+6.60%)
Feb 18, 2008
4.010
4.100
3.790
3.790
0
+0.00(+0.00%)
Feb 15, 2008
4.010
4.100
3.790
3.790
504,546
-0.24(-5.96%)
Feb 14, 2008
4.250
4.650
3.760
4.030
1,005,905
-0.38(-8.62%)
Feb 13, 2008
4.750
4.750
4.250
4.410
388,600
-0.40(-8.32%)
Feb 12, 2008
4.520
4.890
4.450
4.810
607,250
+0.40(+9.07%)
Feb 11, 2008
4.560
4.600
4.330
4.410
228,200
-0.16(-3.50%)
Feb 08, 2008
4.380
4.590
4.380
4.570
159,833
+0.10(+2.24%)
Feb 07, 2008
4.560
4.590
4.140
4.470
370,600
-0.12(-2.61%)
Feb 06, 2008
4.650
4.790
4.530
4.590
163,499
+0.01(+0.22%)
Feb 05, 2008
4.520
4.910
4.480
4.580
277,500
+0.02(+0.44%)
Feb 04, 2008
4.640
4.650
4.470
4.560
293,350
-0.12(-2.56%)
Feb 01, 2008
4.700
4.800
4.550
4.680
352,900
+0.03(+0.65%)
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%)
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
.