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 (%)
Jul 31, 2023 1.040 1.200 1.040 1.170 471,624 +0.13(+12.50%)
Jul 28, 2023 1.030 1.060 1.020 1.040 115,792 +0.01(+0.97%)
Jul 27, 2023 1.090 1.100 1.020 1.030 181,232 -0.04(-3.74%)
Jul 26, 2023 1.070 1.090 1.040 1.070 120,082 +0.02(+1.90%)
Jul 25, 2023 1.080 1.100 1.040 1.050 139,584 -0.01(-0.94%)
Jul 24, 2023 1.050 1.090 1.040 1.060 193,910 +0.00(+0.00%)
Jul 21, 2023 1.090 1.105 1.050 1.060 77,030 -0.01(-0.93%)
Jul 20, 2023 1.070 1.120 1.060 1.070 128,612 +0.00(+0.00%)
Jul 19, 2023 1.060 1.090 1.050 1.070 114,926 +0.01(+0.94%)
Jul 18, 2023 1.080 1.120 1.050 1.060 140,497 +0.01(+0.95%)
Jul 17, 2023 1.100 1.110 1.050 1.050 115,601 -0.04(-3.67%)
Jul 14, 2023 1.110 1.115 1.080 1.090 140,960 -0.02(-1.80%)
Jul 13, 2023 1.150 1.160 1.080 1.110 207,001 -0.02(-1.77%)
Jul 12, 2023 1.140 1.150 1.130 1.130 70,245 -0.01(-0.88%)
Jul 11, 2023 1.130 1.150 1.120 1.140 101,358 +0.01(+0.88%)
Jul 10, 2023 1.110 1.170 1.110 1.130 127,681 +0.02(+1.80%)
Jul 07, 2023 1.120 1.170 1.100 1.110 74,396 -0.02(-1.77%)
Jul 06, 2023 1.140 1.180 1.100 1.130 131,357 -0.04(-3.42%)
Jul 05, 2023 1.190 1.240 1.150 1.170 68,522 -0.02(-1.68%)
Jul 03, 2023 1.230 1.250 1.190 1.190 75,407 -0.03(-2.46%)
Jun 30, 2023 1.200 1.250 1.160 1.220 169,958 +0.05(+4.27%)
Jun 29, 2023 1.110 1.170 1.100 1.170 231,998 +0.06(+5.41%)
Jun 28, 2023 1.110 1.170 1.110 1.110 198,590 -0.02(-1.77%)
Jun 27, 2023 1.120 1.150 1.120 1.130 73,443 +0.03(+2.73%)
Jun 26, 2023 1.150 1.200 1.100 1.100 121,133 -0.05(-4.35%)
Jun 23, 2023 1.150 1.200 1.140 1.150 104,094 +0.00(+0.00%)
Jun 22, 2023 1.220 1.235 1.140 1.150 171,085 -0.10(-8.00%)
Jun 21, 2023 1.250 1.260 1.180 1.250 156,808 -0.02(-1.57%)
Jun 20, 2023 1.260 1.330 1.240 1.270 311,418 -0.02(-1.55%)
Jun 16, 2023 1.300 1.340 1.250 1.290 145,640 -0.05(-3.73%)
Jun 15, 2023 1.250 1.350 1.200 1.340 297,172 +0.05(+3.88%)
Jun 14, 2023 1.280 1.320 1.270 1.290 68,671 +0.00(+0.00%)
Jun 13, 2023 1.330 1.360 1.270 1.290 166,071 -0.04(-3.01%)
Jun 12, 2023 1.310 1.330 1.310 1.330 59,959 +0.01(+0.76%)
Jun 09, 2023 1.300 1.370 1.300 1.320 75,501 +0.01(+0.76%)
Jun 08, 2023 1.270 1.320 1.270 1.310 73,869 +0.01(+0.77%)
Jun 07, 2023 1.280 1.340 1.280 1.300 83,111 +0.00(+0.00%)
Jun 06, 2023 1.270 1.300 1.260 1.300 77,453 +0.06(+4.84%)
Jun 05, 2023 1.260 1.300 1.220 1.240 132,974 -0.03(-2.36%)
Jun 02, 2023 1.240 1.310 1.240 1.270 80,041 -0.02(-1.55%)
Jun 01, 2023 1.310 1.310 1.240 1.290 34,781 +0.02(+1.57%)
May 31, 2023 1.250 1.310 1.250 1.270 75,618 -0.03(-2.31%)
May 30, 2023 1.330 1.390 1.250 1.300 217,726 -0.07(-5.11%)
May 26, 2023 1.220 1.380 1.220 1.370 210,246 +0.12(+9.60%)
May 25, 2023 1.290 1.300 1.180 1.250 326,649 -0.05(-3.85%)
May 24, 2023 1.190 1.360 1.190 1.300 364,870 +0.14(+12.07%)
May 23, 2023 1.290 1.290 1.160 1.160 324,760 -0.08(-6.45%)
May 22, 2023 1.240 1.390 1.235 1.240 269,455 +0.01(+0.81%)
May 19, 2023 1.230 1.250 1.230 1.230 34,776 +0.00(+0.00%)
May 18, 2023 1.170 1.250 1.170 1.230 145,073 +0.05(+4.24%)
May 17, 2023 1.190 1.200 1.170 1.180 69,645 -0.02(-1.67%)
May 16, 2023 1.150 1.220 1.150 1.200 103,799 +0.06(+5.26%)
May 15, 2023 1.160 1.170 1.130 1.140 121,848 -0.01(-0.87%)
May 12, 2023 1.210 1.210 1.150 1.150 86,452 -0.05(-4.17%)
May 11, 2023 1.190 1.220 1.180 1.200 98,950 +0.00(+0.00%)
May 10, 2023 1.170 1.250 1.170 1.200 142,381 +0.01(+0.84%)
May 09, 2023 1.190 1.192 1.120 1.190 282,982 -0.02(-1.65%)
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%)
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.