Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 08, 2023 1.240 1.240 1.190 1.210 233,226 -0.02(-1.63%)
May 05, 2023 1.300 1.300 1.200 1.230 216,011 -0.04(-3.15%)
May 04, 2023 1.280 1.320 1.260 1.270 146,647 -0.04(-3.05%)
May 03, 2023 1.300 1.340 1.300 1.310 162,909 +0.00(+0.00%)
May 02, 2023 1.400 1.420 1.300 1.310 850,695 +0.00(+0.00%)
May 01, 2023 1.320 1.328 1.290 1.310 133,337 -0.02(-1.50%)
Apr 28, 2023 1.320 1.340 1.310 1.330 44,590 +0.02(+1.53%)
Apr 27, 2023 1.320 1.320 1.280 1.310 143,505 -0.01(-0.76%)
Apr 26, 2023 1.360 1.390 1.305 1.320 164,864 +0.00(+0.00%)
Apr 25, 2023 1.310 1.330 1.310 1.320 37,983 +0.00(+0.00%)
Apr 24, 2023 1.310 1.320 1.305 1.320 297,856 +0.01(+0.76%)
Apr 21, 2023 1.310 1.320 1.300 1.310 141,589 -0.02(-1.50%)
Apr 20, 2023 1.340 1.360 1.310 1.330 96,996 +0.02(+1.53%)
Apr 19, 2023 1.370 1.370 1.300 1.310 128,256 -0.02(-1.50%)
Apr 18, 2023 1.350 1.350 1.310 1.330 31,055 +0.01(+0.76%)
Apr 17, 2023 1.320 1.340 1.300 1.320 75,033 +0.03(+2.33%)
Apr 14, 2023 1.370 1.370 1.280 1.290 209,615 -0.06(-4.44%)
Apr 13, 2023 1.370 1.380 1.350 1.350 62,582 -0.02(-1.46%)
Apr 12, 2023 1.380 1.390 1.340 1.370 58,855 -0.02(-1.44%)
Apr 11, 2023 1.460 1.460 1.380 1.390 71,668 -0.01(-0.71%)
Apr 10, 2023 1.470 1.470 1.400 1.400 62,103 -0.01(-0.71%)
Apr 06, 2023 1.400 1.450 1.380 1.410 153,714 +0.01(+0.71%)
Apr 05, 2023 1.390 1.400 1.340 1.400 110,165 +0.04(+2.94%)
Apr 04, 2023 1.370 1.400 1.350 1.360 157,194 -0.02(-1.45%)
Apr 03, 2023 1.370 1.390 1.330 1.380 105,603 +0.04(+2.99%)
Mar 31, 2023 1.390 1.390 1.330 1.340 141,216 +0.02(+1.52%)
Mar 30, 2023 1.350 1.360 1.310 1.320 66,043 -0.01(-0.75%)
Mar 29, 2023 1.330 1.330 1.280 1.330 167,242 +0.01(+0.76%)
Mar 28, 2023 1.310 1.360 1.270 1.320 197,219 +0.01(+0.76%)
Mar 27, 2023 1.260 1.330 1.250 1.310 197,073 +0.05(+3.97%)
Mar 24, 2023 1.300 1.300 1.260 1.260 110,442 -0.02(-1.56%)
Mar 23, 2023 1.320 1.320 1.270 1.280 76,997 -0.01(-0.78%)
Mar 22, 2023 1.310 1.350 1.270 1.290 169,635 -0.03(-2.27%)
Mar 21, 2023 1.330 1.390 1.300 1.320 164,524 +0.02(+1.54%)
Mar 20, 2023 1.390 1.390 1.300 1.300 257,179 -0.06(-4.41%)
Mar 17, 2023 1.460 1.460 1.340 1.360 396,274 -0.05(-3.55%)
Mar 16, 2023 1.480 1.480 1.380 1.410 183,149 -0.04(-2.76%)
Mar 15, 2023 1.440 1.473 1.365 1.450 309,432 +0.05(+3.57%)
Mar 14, 2023 1.450 1.490 1.400 1.400 180,592 -0.05(-3.45%)
Mar 13, 2023 1.520 1.520 1.440 1.450 171,446 -0.07(-4.61%)
Mar 10, 2023 1.620 1.655 1.480 1.520 471,053 -0.12(-7.32%)
Mar 09, 2023 1.550 1.670 1.550 1.640 353,560 +0.07(+4.46%)
Mar 08, 2023 1.620 1.640 1.570 1.570 88,434 -0.07(-4.27%)
Mar 07, 2023 1.650 1.667 1.620 1.640 145,300 +0.02(+1.23%)
Mar 06, 2023 1.690 1.690 1.611 1.620 136,648 -0.11(-6.36%)
Mar 03, 2023 1.750 1.750 1.680 1.730 153,647 +0.00(+0.00%)
Mar 02, 2023 1.620 1.750 1.600 1.730 159,638 +0.10(+6.13%)
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.