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 (%)
Oct 31, 2023 0.8204 0 +0.08(+11.20%)
Oct 30, 2023 0.7154 0.7500 0.7005 0.7378 117,069 +0.08(+11.79%)
Oct 27, 2023 0.7000 0.7100 0.6600 0.6600 72,710 -0.02(-2.94%)
Oct 26, 2023 0.6700 0.6960 0.6410 0.6800 121,149 +0.03(+4.62%)
Oct 25, 2023 0.6800 0.6800 0.6500 0.6500 95,025 +0.00(+0.00%)
Oct 24, 2023 0.6800 0.6981 0.6500 0.6500 69,098 -0.01(-1.80%)
Oct 23, 2023 0.6800 0.7070 0.6500 0.6619 258,872 +0.01(+1.36%)
Oct 20, 2023 0.6800 0.6899 0.6500 0.6530 119,117 -0.02(-2.54%)
Oct 19, 2023 0.7000 0.7300 0.6700 0.6700 65,914 -0.03(-4.29%)
Oct 18, 2023 0.7200 0.7294 0.7000 0.7000 89,211 -0.02(-2.78%)
Oct 17, 2023 0.7200 0.7430 0.7200 0.7200 56,462 +0.00(+0.00%)
Oct 16, 2023 0.7300 0.7469 0.7200 0.7200 69,329 -0.02(-2.44%)
Oct 13, 2023 0.7200 0.7384 0.7010 0.7380 63,064 +0.02(+2.69%)
Oct 12, 2023 0.7300 0.7600 0.6978 0.7187 121,856 -0.01(-1.55%)
Oct 11, 2023 0.7900 0.7900 0.7300 0.7300 92,953 -0.04(-4.87%)
Oct 10, 2023 0.7580 0.7890 0.7580 0.7674 89,676 +0.01(+1.24%)
Oct 09, 2023 0.7600 0.7690 0.7580 0.7580 25,930 +0.00(+0.00%)
Oct 06, 2023 0.7500 0.7900 0.7450 0.7580 112,534 +0.01(+1.57%)
Oct 05, 2023 0.7742 0.7900 0.7420 0.7463 109,061 -0.01(-1.82%)
Oct 04, 2023 0.7600 0.7978 0.7600 0.7601 101,962 -0.02(-2.92%)
Oct 03, 2023 0.8148 0.8500 0.7500 0.7830 78,785 -0.06(-6.79%)
Oct 02, 2023 0.8200 0.8795 0.8123 0.8400 210,290 -0.01(-1.19%)
Sep 29, 2023 0.7500 0.8858 0.7401 0.8501 393,568 +0.11(+14.85%)
Sep 28, 2023 0.7000 0.7402 0.7000 0.7402 202,343 +0.04(+5.74%)
Sep 27, 2023 0.6800 0.7100 0.6700 0.7000 277,315 +0.00(+0.00%)
Sep 26, 2023 0.6900 0.7500 0.6800 0.7000 301,872 -0.01(-1.96%)
Sep 25, 2023 0.7253 0.7248 0.7126 0.7140 178,644 -0.01(-1.56%)
Sep 22, 2023 0.7410 0.7557 0.7000 0.7253 341,920 -0.03(-4.02%)
Sep 21, 2023 0.7800 0.7800 0.7399 0.7557 165,801 +0.01(+0.76%)
Sep 20, 2023 0.7900 0.7900 0.7318 0.7500 271,784 -0.02(-1.96%)
Sep 19, 2023 0.7852 0.8100 0.7600 0.7650 151,530 -0.01(-1.02%)
Sep 18, 2023 0.8494 0.8494 0.7729 0.7729 216,316 -0.03(-3.86%)
Sep 15, 2023 0.7852 0.8490 0.7700 0.8039 440,508 +0.01(+1.76%)
Sep 14, 2023 0.8600 0.8600 0.7800 0.7900 1,539,243 -0.06(-7.06%)
Sep 13, 2023 0.8800 0.9000 0.8500 0.8500 627,218 -0.03(-3.41%)
Sep 12, 2023 0.9300 0.9650 0.8770 0.8800 307,208 -0.05(-5.48%)
Sep 11, 2023 1.010 1.010 0.9310 0.9310 266,560 -0.05(-5.06%)
Sep 08, 2023 0.9800 1.010 0.9450 0.9806 86,938 -0.01(-0.95%)
Sep 07, 2023 0.9700 1.000 0.9413 0.9900 204,892 +0.03(+3.37%)
Sep 06, 2023 0.9750 0.9900 0.9500 0.9577 194,755 -0.03(-3.37%)
Sep 05, 2023 1.000 1.010 0.9300 0.9911 316,010 +0.00(+0.09%)
Sep 01, 2023 1.030 1.030 0.9677 0.9902 306,347 -0.01(-0.98%)
Aug 31, 2023 0.9900 1.020 0.9900 1.000 69,427 -0.02(-1.96%)
Aug 30, 2023 1.000 1.060 0.9900 1.020 300,485 +0.05(+5.44%)
Aug 29, 2023 0.9900 1.010 0.9600 0.9674 189,658 -0.02(-2.28%)
Aug 28, 2023 1.030 1.050 0.9620 0.9900 365,391 -0.05(-4.81%)
Aug 25, 2023 1.000 1.050 0.9905 1.040 148,596 +0.04(+4.00%)
Aug 24, 2023 0.9900 1.020 0.9700 1.000 275,776 +0.01(+1.01%)
Aug 23, 2023 1.010 1.020 0.9500 0.9900 438,015 +0.00(+0.00%)
Aug 22, 2023 0.9900 1.010 0.9800 0.9900 110,650 -0.01(-0.95%)
Aug 21, 2023 0.9952 1.010 0.9800 0.9995 78,501 +0.01(+0.74%)
Aug 18, 2023 0.9800 1.010 0.9750 0.9922 84,675 -0.01(-0.78%)
Aug 17, 2023 0.9900 1.020 0.9900 1.000 69,973 +0.00(+0.00%)
Aug 16, 2023 1.000 1.010 0.9900 1.000 99,893 -0.01(-0.99%)
Aug 15, 2023 1.000 1.030 0.9900 1.010 132,584 +0.00(+0.00%)
Aug 14, 2023 1.000 1.020 0.9800 1.010 189,985 +0.01(+1.00%)
Aug 11, 2023 1.030 1.060 1.000 1.000 139,429 -0.04(-3.85%)
Aug 10, 2023 1.110 1.110 0.9902 1.040 258,983 +0.04(+4.00%)
Aug 09, 2023 1.030 1.060 0.9540 1.000 331,578 -0.02(-1.96%)
Aug 08, 2023 1.060 1.070 1.010 1.020 169,934 -0.05(-4.67%)
Aug 07, 2023 1.090 1.110 1.060 1.070 55,690 -0.02(-1.83%)
Aug 04, 2023 1.100 1.120 1.080 1.090 72,514 -0.01(-0.91%)
Aug 03, 2023 1.150 1.150 1.081 1.100 68,312 -0.02(-1.79%)
Aug 02, 2023 1.160 1.161 1.080 1.120 160,679 -0.04(-3.45%)
Aug 01, 2023 1.170 1.224 1.140 1.160 254,140 -0.01(-0.85%)
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%)
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%)
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.