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 (%)
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%)
Nov 01, 2007
6.400
6.500
6.010
6.010
643,900
-0.42(-6.53%)
Oct 31, 2007
6.280
6.665
6.280
6.430
433,200
+0.16(+2.55%)
Oct 30, 2007
6.680
6.710
6.230
6.270
460,500
-0.43(-6.42%)
Oct 29, 2007
6.270
6.710
6.260
6.700
486,300
+0.41(+6.52%)
Oct 26, 2007
6.540
6.590
6.220
6.290
621,600
-0.16(-2.48%)
Oct 25, 2007
6.620
6.720
6.370
6.450
378,600
-0.20(-3.01%)
Oct 24, 2007
6.610
6.690
6.430
6.650
516,100
-0.01(-0.15%)
Oct 23, 2007
6.970
7.130
6.560
6.660
933,500
-0.38(-5.40%)
Oct 22, 2007
6.020
7.100
6.020
7.040
1,439,800
+0.79(+12.64%)
Oct 19, 2007
6.200
7.120
5.360
6.250
3,029,200
-0.05(-0.79%)
Oct 18, 2007
6.290
6.430
6.270
6.300
484,800
+0.03(+0.48%)
Oct 17, 2007
6.380
6.500
6.270
6.270
795,400
+0.01(+0.16%)
Oct 16, 2007
7.000
7.270
6.260
6.260
877,900
-0.77(-10.95%)
Oct 15, 2007
7.760
7.790
6.740
7.030
1,274,300
-0.75(-9.64%)
Oct 12, 2007
8.050
8.090
7.750
7.780
439,400
-0.22(-2.75%)
Oct 11, 2007
8.190
8.340
8.000
8.000
368,400
-0.13(-1.60%)
Oct 10, 2007
8.250
8.390
8.100
8.130
202,100
-0.09(-1.09%)
Oct 09, 2007
8.060
8.440
8.060
8.220
265,300
+0.20(+2.49%)
Oct 08, 2007
8.140
8.300
7.990
8.020
440,200
-0.15(-1.84%)
Oct 05, 2007
8.220
8.280
8.050
8.170
562,000
+0.02(+0.25%)
Oct 04, 2007
8.200
8.300
8.080
8.150
368,100
+0.00(+0.00%)
Oct 03, 2007
8.030
8.240
8.030
8.150
326,800
+0.07(+0.87%)
Oct 02, 2007
8.170
8.250
8.020
8.080
259,200
-0.10(-1.22%)
Oct 01, 2007
7.950
8.200
7.910
8.180
376,400
+0.21(+2.63%)
Sep 28, 2007
7.740
8.140
7.740
7.970
480,100
+0.19(+2.44%)
Sep 27, 2007
7.750
7.990
7.740
7.780
506,300
+0.07(+0.91%)
Sep 26, 2007
7.770
7.900
7.690
7.710
230,100
-0.02(-0.26%)
Sep 25, 2007
7.660
7.830
7.630
7.730
279,800
+0.03(+0.39%)
Sep 24, 2007
8.010
8.280
7.680
7.700
568,900
-0.33(-4.11%)
Sep 21, 2007
8.010
8.200
7.980
8.030
460,300
+0.08(+1.01%)
Sep 20, 2007
8.100
8.230
7.890
7.950
306,100
-0.17(-2.09%)
Sep 19, 2007
8.250
8.430
8.010
8.120
630,000
-0.13(-1.58%)
Sep 18, 2007
8.210
8.300
7.840
8.250
531,500
+0.09(+1.10%)
Sep 17, 2007
8.280
8.310
7.460
8.160
453,900
-0.12(-1.45%)
Sep 14, 2007
8.600
8.600
8.220
8.280
643,700
-0.27(-3.16%)
Sep 13, 2007
8.570
8.625
8.510
8.550
524,400
-0.01(-0.12%)
Sep 12, 2007
8.860
9.050
8.520
8.560
665,900
-0.31(-3.49%)
Sep 11, 2007
8.900
9.090
8.510
8.870
629,300
-0.22(-2.42%)
Sep 10, 2007
9.410
9.450
8.990
9.090
365,800
-0.26(-2.78%)
Sep 07, 2007
9.740
9.761
9.330
9.350
239,100
-0.54(-5.46%)
Sep 06, 2007
9.890
9.890
9.710
9.890
306,300
+0.08(+0.82%)
Sep 05, 2007
9.600
9.880
9.520
9.810
446,600
+0.16(+1.66%)
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
.