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 (%)
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%)
Sep 04, 2007
9.500
9.830
9.410
9.650
570,300
+0.13(+1.37%)
Aug 31, 2007
9.490
9.620
9.380
9.520
416,000
+0.16(+1.71%)
Aug 30, 2007
8.920
9.410
8.860
9.360
471,000
+0.36(+4.00%)
Aug 29, 2007
8.700
9.010
8.610
9.000
241,800
+0.31(+3.57%)
Aug 28, 2007
8.910
8.920
8.480
8.690
738,100
-0.23(-2.58%)
Aug 27, 2007
9.260
9.380
8.920
8.920
344,500
-0.33(-3.57%)
Aug 24, 2007
9.090
9.660
9.060
9.250
535,400
+0.22(+2.44%)
Aug 23, 2007
9.360
9.400
8.850
9.030
586,400
-0.27(-2.90%)
Aug 22, 2007
9.420
9.450
9.250
9.300
630,100
-0.10(-1.06%)
Aug 21, 2007
9.570
9.680
9.300
9.400
174,400
-0.18(-1.88%)
Aug 20, 2007
9.600
9.640
9.290
9.580
202,300
+0.05(+0.52%)
Aug 17, 2007
9.650
9.700
9.090
9.530
564,300
+0.50(+5.54%)
Aug 16, 2007
9.020
9.430
8.910
9.030
813,500
-0.22(-2.38%)
Aug 15, 2007
9.220
9.460
9.050
9.250
460,600
+0.01(+0.11%)
Aug 14, 2007
9.390
9.750
9.220
9.240
454,600
+0.01(+0.11%)
Aug 13, 2007
9.720
9.830
8.920
9.230
1,253,100
-0.49(-5.04%)
Aug 10, 2007
10.22
10.34
9.520
9.720
783,293
-0.57(-5.54%)
Aug 09, 2007
9.860
10.41
9.720
10.29
1,433,656
+0.63(+6.52%)
Aug 08, 2007
9.410
10.01
9.250
9.660
845,000
+0.36(+3.87%)
Aug 07, 2007
9.090
9.400
8.950
9.300
623,600
+0.19(+2.09%)
Aug 06, 2007
9.190
9.190
8.600
9.110
688,500
+0.40(+4.59%)
Aug 03, 2007
8.850
9.540
8.690
8.710
786,500
-0.83(-8.70%)
Aug 02, 2007
9.430
9.737
9.210
9.540
836,000
+0.04(+0.42%)
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
.