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 (%)
Jan 31, 2023 1.800 1.890 1.800 1.850 147,066 +0.07(+3.93%)
Jan 30, 2023 1.770 1.810 1.760 1.780 109,767 -0.02(-1.11%)
Jan 27, 2023 1.800 1.850 1.784 1.800 153,526 +0.04(+2.27%)
Jan 26, 2023 1.780 1.810 1.750 1.760 107,053 -0.01(-0.56%)
Jan 25, 2023 1.750 1.815 1.730 1.770 89,182 +0.02(+1.14%)
Jan 24, 2023 1.760 1.830 1.740 1.750 113,745 -0.01(-0.57%)
Jan 23, 2023 1.760 1.860 1.750 1.760 238,586 -0.01(-0.56%)
Jan 20, 2023 1.720 1.800 1.720 1.770 142,096 +0.00(+0.00%)
Jan 19, 2023 1.700 1.810 1.690 1.770 163,083 +0.06(+3.51%)
Jan 18, 2023 1.830 1.830 1.705 1.710 117,299 -0.08(-4.47%)
Jan 17, 2023 1.740 1.800 1.700 1.790 281,344 +0.02(+1.13%)
Jan 13, 2023 1.800 1.830 1.753 1.770 161,209 -0.05(-2.75%)
Jan 12, 2023 1.800 1.830 1.700 1.820 170,075 +0.07(+4.00%)
Jan 11, 2023 1.730 1.870 1.690 1.750 402,348 +0.06(+3.55%)
Jan 10, 2023 1.630 1.720 1.630 1.690 218,415 +0.08(+4.97%)
Jan 09, 2023 1.540 1.660 1.520 1.610 189,924 +0.10(+6.62%)
Jan 06, 2023 1.550 1.550 1.500 1.510 109,771 -0.02(-1.31%)
Jan 05, 2023 1.610 1.610 1.520 1.530 197,267 -0.09(-5.56%)
Jan 04, 2023 1.570 1.640 1.540 1.620 174,851 +0.07(+4.52%)
Jan 03, 2023 1.530 1.600 1.520 1.550 189,286 +0.02(+1.31%)
Dec 30, 2022 1.500 1.600 1.500 1.530 416,753 -0.02(-1.29%)
Dec 29, 2022 1.530 1.580 1.510 1.550 287,680 +0.01(+0.65%)
Dec 28, 2022 1.550 1.580 1.504 1.540 193,191 -0.04(-2.53%)
Dec 27, 2022 1.570 1.597 1.570 1.580 173,150 +0.01(+0.64%)
Dec 23, 2022 1.650 1.700 1.570 1.570 155,084 -0.10(-5.99%)
Dec 22, 2022 1.750 1.750 1.650 1.670 158,824 -0.05(-2.91%)
Dec 21, 2022 1.790 1.910 1.710 1.720 664,228 -0.04(-2.27%)
Dec 20, 2022 1.670 1.780 1.660 1.760 337,333 +0.09(+5.39%)
Dec 19, 2022 1.650 1.690 1.640 1.670 179,418 -0.01(-0.60%)
Dec 16, 2022 1.600 1.680 1.570 1.680 197,790 +0.03(+1.82%)
Dec 15, 2022 1.570 1.650 1.560 1.650 152,318 +0.02(+1.23%)
Dec 14, 2022 1.570 1.645 1.530 1.630 156,726 +0.10(+6.54%)
Dec 13, 2022 1.640 1.675 1.530 1.530 297,857 -0.09(-5.56%)
Dec 12, 2022 1.590 1.640 1.580 1.620 239,102 -0.01(-0.61%)
Dec 09, 2022 1.630 1.640 1.580 1.630 111,910 +0.02(+1.24%)
Dec 08, 2022 1.480 1.630 1.460 1.610 120,193 +0.10(+6.62%)
Dec 07, 2022 1.550 1.560 1.480 1.510 127,478 -0.04(-2.58%)
Dec 06, 2022 1.560 1.600 1.550 1.550 105,731 -0.04(-2.52%)
Dec 05, 2022 1.670 1.670 1.570 1.590 256,643 -0.07(-4.22%)
Dec 02, 2022 1.570 1.680 1.550 1.660 256,605 +0.04(+2.47%)
Dec 01, 2022 1.500 1.660 1.480 1.620 499,798 +0.14(+9.46%)
Nov 30, 2022 1.430 1.510 1.390 1.480 161,568 +0.05(+3.50%)
Nov 29, 2022 1.400 1.445 1.380 1.430 154,164 +0.02(+1.42%)
Nov 28, 2022 1.510 1.510 1.400 1.410 171,283 -0.01(-0.70%)
Nov 25, 2022 1.470 1.475 1.410 1.420 188,680 -0.06(-4.05%)
Nov 23, 2022 1.460 1.500 1.430 1.480 59,859 -0.01(-0.67%)
Nov 22, 2022 1.510 1.550 1.450 1.490 223,827 -0.03(-1.97%)
Nov 21, 2022 1.480 1.535 1.390 1.520 287,287 +0.05(+3.40%)
Nov 18, 2022 1.510 1.540 1.450 1.470 332,683 -0.04(-2.65%)
Nov 17, 2022 1.470 1.510 1.458 1.510 88,032 -0.01(-0.66%)
Nov 16, 2022 1.540 1.540 1.480 1.520 156,940 -0.04(-2.56%)
Nov 15, 2022 1.450 1.565 1.450 1.560 210,079 +0.11(+7.59%)
Nov 14, 2022 1.480 1.485 1.405 1.450 327,747 -0.02(-1.36%)
Nov 11, 2022 1.340 1.470 1.340 1.470 383,693 +0.12(+8.89%)
Nov 10, 2022 1.320 1.399 1.230 1.350 854,817 -0.02(-1.46%)
Nov 09, 2022 1.450 1.545 1.350 1.370 692,282 -0.13(-8.67%)
Nov 08, 2022 1.530 1.530 1.430 1.500 363,663 -0.02(-1.32%)
Nov 07, 2022 1.570 1.570 1.430 1.520 1,084,455 -0.01(-0.65%)
Nov 04, 2022 1.550 1.565 1.500 1.530 228,822 +0.00(+0.00%)
Nov 03, 2022 1.610 1.610 1.520 1.530 369,395 -0.06(-3.77%)
Nov 02, 2022 1.670 1.689 1.580 1.590 173,511 -0.10(-5.92%)
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.