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 (%)
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 +0.13(+10.74%)
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%)
Mar 01, 2023 1.650 1.670 1.570 1.630 186,650 +0.01(+0.62%)
Feb 28, 2023 1.640 1.658 1.580 1.620 360,605 -0.02(-1.22%)
Feb 27, 2023 1.670 1.700 1.630 1.640 331,279 -0.05(-2.96%)
Feb 24, 2023 1.720 1.720 1.648 1.690 180,736 -0.02(-1.17%)
Feb 23, 2023 1.730 1.740 1.650 1.710 203,844 -0.02(-1.16%)
Feb 22, 2023 1.760 1.800 1.720 1.730 156,363 -0.05(-2.81%)
Feb 21, 2023 1.880 1.890 1.780 1.780 123,354 -0.16(-8.25%)
Feb 17, 2023 1.890 1.990 1.840 1.940 181,285 +0.07(+3.74%)
Feb 16, 2023 1.800 2.000 1.800 1.870 439,906 +0.02(+1.08%)
Feb 15, 2023 1.720 1.885 1.690 1.850 206,681 +0.09(+5.11%)
Feb 14, 2023 1.730 1.775 1.683 1.760 139,327 +0.03(+1.73%)
Feb 13, 2023 1.740 1.790 1.670 1.730 346,127 -0.01(-0.57%)
Feb 10, 2023 1.780 1.790 1.650 1.740 403,593 -0.09(-4.92%)
Feb 09, 2023 1.860 1.900 1.690 1.830 677,551 -0.07(-3.68%)
Feb 08, 2023 2.000 2.000 1.770 1.900 306,508 -0.08(-4.04%)
Feb 07, 2023 2.090 2.090 1.915 1.980 507,410 -0.08(-3.88%)
Feb 06, 2023 2.000 2.146 2.000 2.060 460,061 +0.05(+2.49%)
Feb 03, 2023 1.960 2.130 1.950 2.010 270,531 +0.01(+0.50%)
Feb 02, 2023 2.110 2.170 2.000 2.000 361,121 -0.07(-3.38%)
Feb 01, 2023 1.890 2.090 1.850 2.070 396,841 +0.22(+11.89%)
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%)
Nov 01, 2022 1.660 1.740 1.660 1.690 201,454 +0.03(+1.81%)
Oct 31, 2022 1.770 1.770 1.660 1.660 188,372 -0.11(-6.21%)
Oct 28, 2022 1.720 1.770 1.701 1.770 112,372 +0.03(+1.72%)
Oct 27, 2022 1.740 1.760 1.730 1.740 60,546 -0.02(-1.14%)
Oct 26, 2022 1.680 1.800 1.680 1.760 206,469 +0.08(+4.76%)
Oct 25, 2022 1.550 1.680 1.550 1.680 141,342 +0.12(+7.69%)
Oct 24, 2022 1.620 1.620 1.550 1.560 166,378 +0.00(+0.00%)
Oct 21, 2022 1.630 1.630 1.560 1.560 188,871 -0.06(-3.70%)
Oct 20, 2022 1.600 1.680 1.595 1.620 92,701 +0.01(+0.62%)
Oct 19, 2022 1.680 1.710 1.600 1.610 91,145 -0.07(-4.17%)
Oct 18, 2022 1.710 1.720 1.640 1.680 104,215 +0.02(+1.20%)
Oct 17, 2022 1.590 1.675 1.590 1.660 100,185 +0.09(+5.73%)
Oct 14, 2022 1.600 1.650 1.550 1.570 148,452 -0.05(-3.09%)
Oct 13, 2022 1.580 1.680 1.580 1.620 104,027 -0.03(-1.82%)
Oct 12, 2022 1.580 1.690 1.540 1.650 231,043 +0.07(+4.43%)
Oct 11, 2022 1.550 1.660 1.530 1.580 268,640 +0.03(+1.94%)
Oct 10, 2022 1.690 1.690 1.540 1.550 181,441 -0.09(-5.49%)
Oct 07, 2022 1.730 1.730 1.630 1.640 162,536 -0.10(-5.75%)
Oct 06, 2022 1.790 1.820 1.730 1.740 134,616 -0.03(-1.69%)
Oct 05, 2022 1.750 1.795 1.690 1.770 113,054 -0.02(-1.12%)
Oct 04, 2022 1.800 1.890 1.780 1.790 224,302 +0.01(+0.56%)
Oct 03, 2022 1.630 1.859 1.630 1.780 354,898 +0.15(+9.20%)
Sep 30, 2022 1.700 1.700 1.560 1.630 540,788 -0.05(-2.98%)
Sep 29, 2022 1.750 1.750 1.650 1.680 450,497 -0.07(-4.00%)
Sep 28, 2022 1.750 1.780 1.720 1.750 639,202 +0.05(+2.94%)
Sep 27, 2022 1.810 1.890 1.700 1.700 1,052,757 +0.03(+1.80%)
Sep 26, 2022 1.690 1.790 1.650 1.670 635,057 -0.06(-3.47%)
Sep 23, 2022 1.780 1.795 1.625 1.730 531,690 -0.06(-3.35%)
Sep 22, 2022 1.840 1.853 1.780 1.790 234,387 -0.04(-2.19%)
Sep 21, 2022 1.880 1.900 1.820 1.830 226,268 -0.07(-3.68%)
Sep 20, 2022 1.990 2.000 1.890 1.900 131,126 -0.13(-6.40%)
Sep 19, 2022 2.060 2.110 1.990 2.030 154,313 -0.07(-3.33%)
Sep 16, 2022 2.110 2.120 2.027 2.100 237,251 -0.03(-1.41%)
Sep 15, 2022 2.020 2.175 2.020 2.130 165,704 +0.07(+3.40%)
Sep 14, 2022 2.080 2.085 2.000 2.060 131,640 +0.00(+0.00%)
Sep 13, 2022 2.040 2.100 1.965 2.060 470,798 -0.03(-1.44%)
Sep 12, 2022 2.190 2.225 2.085 2.090 232,988 -0.03(-1.42%)
Sep 09, 2022 2.080 2.140 1.980 2.120 360,082 +0.04(+1.92%)
Sep 08, 2022 2.000 2.100 1.960 2.080 141,629 +0.04(+1.96%)
Sep 07, 2022 1.960 2.060 1.920 2.040 250,289 +0.06(+3.03%)
Sep 06, 2022 2.060 2.010 1.890 1.980 433,973 -0.02(-1.00%)
Sep 02, 2022 1.960 2.020 1.840 2.000 561,564 +0.05(+2.56%)
Sep 01, 2022 2.000 2.010 1.950 1.950 170,438 -0.07(-3.47%)
Aug 31, 2022 2.060 2.125 2.005 2.020 264,490 -0.04(-1.94%)
Aug 30, 2022 2.140 2.165 2.020 2.060 204,497 -0.06(-2.83%)
Aug 29, 2022 2.170 2.225 2.110 2.120 175,478 -0.11(-4.93%)
Aug 26, 2022 2.390 2.400 2.205 2.230 135,352 -0.17(-7.08%)
Aug 25, 2022 2.300 2.410 2.250 2.400 165,685 +0.06(+2.56%)
Aug 24, 2022 2.200 2.350 2.140 2.340 254,955 +0.11(+4.93%)
Aug 23, 2022 2.130 2.235 2.130 2.230 247,100 +0.13(+6.19%)
Aug 22, 2022 2.250 2.251 2.090 2.100 362,922 -0.21(-9.09%)
Aug 19, 2022 2.400 2.400 2.300 2.310 218,927 -0.17(-6.85%)
Aug 18, 2022 2.500 2.500 2.390 2.480 174,928 -0.01(-0.40%)
Aug 17, 2022 2.530 2.569 2.450 2.490 386,678 -0.10(-3.86%)
Aug 16, 2022 2.430 2.600 2.350 2.590 625,409 +0.16(+6.58%)
Aug 15, 2022 2.430 2.450 2.250 2.430 977,256 +0.02(+0.83%)
Aug 12, 2022 2.310 2.410 2.170 2.410 1,108,978 +0.16(+7.11%)
Aug 11, 2022 2.270 2.475 2.180 2.250 861,199 +0.05(+2.27%)
Aug 10, 2022 2.140 2.210 2.080 2.200 905,051 +0.03(+1.38%)
Aug 09, 2022 2.300 2.300 2.110 2.170 652,528 -0.14(-6.06%)
Aug 08, 2022 2.080 2.390 2.070 2.310 928,143 +0.26(+12.68%)
Aug 05, 2022 1.970 2.100 1.880 2.050 680,422 +0.07(+3.54%)
Aug 04, 2022 1.950 2.055 1.945 1.980 322,443 +0.03(+1.54%)
Aug 03, 2022 1.950 2.020 1.940 1.950 386,217 +0.01(+0.52%)
Aug 02, 2022 1.890 2.000 1.860 1.940 377,297 +0.04(+2.11%)
Aug 01, 2022 1.770 1.950 1.731 1.900 572,659 +0.16(+9.20%)
Jul 29, 2022 1.780 1.820 1.730 1.740 348,709 -0.08(-4.40%)
Jul 28, 2022 1.780 1.865 1.780 1.820 219,216 +0.00(+0.00%)
Jul 27, 2022 1.800 1.830 1.740 1.820 353,901 +0.06(+3.41%)
Jul 26, 2022 1.810 1.820 1.750 1.760 334,022 -0.06(-3.30%)
Jul 25, 2022 1.930 1.930 1.820 1.820 419,918 -0.10(-5.21%)
Jul 22, 2022 2.060 2.080 1.920 1.920 310,787 -0.10(-4.95%)
Jul 21, 2022 2.040 2.040 1.930 2.020 554,037 +0.00(+0.00%)
Jul 20, 2022 1.960 2.055 1.945 2.020 582,093 +0.10(+5.21%)
Jul 19, 2022 1.940 2.015 1.900 1.920 484,905 +0.02(+1.05%)
Jul 18, 2022 1.870 1.990 1.870 1.900 371,538 +0.05(+2.70%)
Jul 15, 2022 1.950 1.980 1.840 1.850 443,986 -0.09(-4.64%)
Jul 14, 2022 2.120 2.140 1.910 1.940 568,087 -0.11(-5.37%)
Jul 13, 2022 1.860 2.070 1.840 2.050 682,579 +0.19(+10.22%)
Jul 12, 2022 1.850 1.910 1.850 1.860 235,778 +0.01(+0.54%)
Jul 11, 2022 1.970 1.999 1.820 1.850 340,140 -0.18(-8.87%)
Jul 08, 2022 1.920 2.040 1.845 2.030 532,129 +0.11(+5.73%)
Jul 07, 2022 1.890 2.010 1.890 1.920 445,539 +0.03(+1.59%)
Jul 06, 2022 1.740 1.970 1.705 1.890 1,163,898 +0.16(+9.25%)
Jul 05, 2022 1.740 1.810 1.640 1.730 741,283 +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.