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, 2021
7.060
7.060
6.680
6.850
1,442,104
-0.24(-3.39%)
Nov 29, 2021
7.420
7.570
6.840
7.090
936,025
-0.29(-3.93%)
Nov 26, 2021
7.370
7.420
6.990
7.380
938,099
+0.27(+3.80%)
Nov 24, 2021
7.010
7.250
6.930
7.110
499,628
-0.04(-0.56%)
Nov 23, 2021
7.210
7.450
6.940
7.150
1,135,160
-0.10(-1.38%)
Nov 22, 2021
7.430
7.443
7.040
7.250
1,054,779
-0.17(-2.29%)
Nov 19, 2021
7.610
7.880
7.380
7.420
530,675
-0.14(-1.85%)
Nov 18, 2021
7.880
7.600
7.390
7.560
1,041,031
-0.37(-4.67%)
Nov 17, 2021
8.280
8.330
7.870
7.930
1,113,498
-0.45(-5.37%)
Nov 16, 2021
8.250
8.420
8.120
8.380
673,546
+0.08(+0.96%)
Nov 15, 2021
8.490
8.540
8.240
8.300
937,523
-0.17(-2.01%)
Nov 12, 2021
8.770
8.890
8.450
8.470
935,063
-0.31(-3.53%)
Nov 11, 2021
8.560
8.890
8.370
8.780
1,022,812
+0.32(+3.78%)
Nov 10, 2021
8.980
8.460
3,943,480
-0.98(-10.38%)
Nov 09, 2021
9.800
9.860
9.180
9.440
1,713,578
-0.21(-2.18%)
Nov 08, 2021
10.24
10.33
9.470
9.650
1,714,518
-0.70(-6.76%)
Nov 05, 2021
10.03
10.70
9.900
10.35
2,300,929
-0.47(-4.34%)
Nov 04, 2021
11.21
11.34
10.37
10.82
1,036,685
-0.38(-3.39%)
Nov 03, 2021
10.67
11.40
10.60
11.20
1,208,860
+0.46(+4.28%)
Nov 02, 2021
10.65
10.75
10.41
10.74
746,455
+0.06(+0.56%)
Nov 01, 2021
10.30
10.73
10.55
10.68
534,013
+0.45(+4.40%)
Oct 29, 2021
10.13
10.38
10.10
10.23
381,441
+0.08(+0.79%)
Oct 28, 2021
10.13
10.43
10.10
10.15
372,704
+0.01(+0.10%)
Oct 27, 2021
10.39
10.39
10.04
10.14
812,977
-0.25(-2.41%)
Oct 26, 2021
10.69
10.39
544,225
-0.25(-2.35%)
Oct 25, 2021
10.33
10.70
10.15
10.64
726,944
+0.30(+2.90%)
Oct 22, 2021
11.03
11.09
10.32
10.34
1,100,251
-0.86(-7.68%)
Oct 21, 2021
9.770
11.30
9.730
11.20
2,569,258
+1.46(+14.99%)
Oct 20, 2021
9.960
10.17
9.650
9.740
766,430
-0.16(-1.62%)
Oct 19, 2021
9.690
9.930
9.500
9.900
778,612
+0.30(+3.13%)
Oct 18, 2021
9.270
9.660
9.270
9.600
786,911
+0.25(+2.67%)
Oct 15, 2021
9.240
9.365
9.030
9.350
812,687
+0.25(+2.75%)
Oct 14, 2021
9.350
9.350
9.010
9.100
608,803
-0.19(-2.05%)
Oct 13, 2021
9.270
9.300
9.070
9.290
343,322
+0.07(+0.76%)
Oct 12, 2021
9.220
9.430
9.125
9.220
648,307
+0.12(+1.32%)
Oct 11, 2021
9.200
9.420
9.030
9.100
495,806
-0.18(-1.94%)
Oct 08, 2021
9.650
9.660
9.190
9.280
435,993
-0.38(-3.93%)
Oct 07, 2021
9.380
9.680
9.360
9.660
663,824
+0.35(+3.76%)
Oct 06, 2021
9.080
9.360
8.950
9.310
601,227
+0.10(+1.09%)
Oct 05, 2021
9.240
9.470
9.070
9.210
470,725
+0.02(+0.22%)
Oct 04, 2021
9.430
9.490
9.100
9.190
683,660
-0.30(-3.16%)
Oct 01, 2021
9.370
9.640
9.130
9.490
655,283
+0.18(+1.93%)
Sep 30, 2021
9.560
9.560
9.310
9.310
839,747
-0.29(-3.02%)
Sep 29, 2021
9.890
10.12
9.540
9.600
569,598
-0.19(-1.94%)
Sep 28, 2021
10.19
10.44
9.770
9.790
692,954
-0.44(-4.30%)
Sep 27, 2021
9.750
10.27
9.683
10.23
868,693
+0.50(+5.14%)
Sep 24, 2021
9.950
9.980
9.450
9.730
1,047,087
-0.25(-2.51%)
Sep 23, 2021
10.13
10.23
9.930
9.980
515,375
-0.05(-0.50%)
Sep 22, 2021
10.27
10.35
9.915
10.03
565,027
-0.15(-1.47%)
Sep 21, 2021
10.16
10.35
9.910
10.18
673,831
-0.04(-0.39%)
Sep 20, 2021
10.40
10.49
10.10
10.22
527,119
-0.45(-4.22%)
Sep 17, 2021
10.65
10.79
10.56
10.67
850,549
+0.05(+0.47%)
Sep 16, 2021
10.53
10.71
10.46
10.62
636,085
+0.01(+0.09%)
Sep 15, 2021
10.52
10.62
10.21
10.61
926,072
+0.17(+1.63%)
Sep 14, 2021
10.67
10.67
10.31
10.44
528,640
-0.24(-2.25%)
Sep 13, 2021
10.88
10.88
10.54
10.68
817,131
-0.11(-1.02%)
Sep 10, 2021
10.77
10.98
10.67
10.79
730,602
+0.05(+0.47%)
Sep 09, 2021
10.32
10.86
10.30
10.74
667,651
+0.40(+3.87%)
Sep 08, 2021
10.69
10.71
10.21
10.34
1,096,243
-0.39(-3.63%)
Sep 07, 2021
11.18
11.18
10.72
10.73
932,719
-0.28(-2.54%)
Sep 03, 2021
11.12
11.28
10.77
11.01
1,019,048
-0.13(-1.17%)
Sep 02, 2021
11.42
11.85
11.11
11.14
993,258
-0.06(-0.54%)
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
.