$14.24 -0.62 (%) Nautilus Inc - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NLS historical data

Date Open High Low Close Volume
1/30/201514.7114.9014.2114.24203,249
1/29/201514.2814.8814.1414.86225,789
1/28/201514.5414.7114.2014.29190,524
1/27/201514.0514.5314.0414.43168,504
1/26/201514.5014.8214.2714.30157,055
1/23/201514.6414.7914.3514.61130,076
1/22/201514.2314.7814.0314.64193,080
1/21/201514.2514.5314.0014.13159,135
1/20/201514.9314.9514.2514.41260,192
1/16/201514.4914.9014.4314.88183,882
1/15/201515.2715.3414.3714.54222,074
1/14/201515.3215.6315.0115.27189,587
1/13/201515.4716.0815.2315.44406,746
1/12/201516.1716.2013.8815.171,102,570
1/9/201516.0116.0115.5115.88296,311
1/8/201515.4016.0015.2715.97297,529
1/7/201515.0015.3414.9615.31219,470
1/6/201515.2815.4014.6114.87336,527
1/5/201514.9115.4214.8115.18417,000
1/2/201515.2415.4014.6914.97235,521
12/31/201414.7815.2014.7115.18299,606
12/30/201414.8114.9914.6014.69210,344
12/29/201414.9115.1314.7414.87217,802
12/26/201414.6714.8414.5914.74115,361
12/24/201414.7714.8214.5514.58114,793
12/23/201414.8615.0314.6214.75318,112
12/22/201414.2514.8814.2014.83314,170
12/19/201414.3714.4214.0114.17506,570
12/18/201413.5714.3513.3614.31448,408
12/17/201413.0813.3012.8013.30203,051
12/16/201413.1813.3812.9913.07301,017
12/15/201412.8913.4012.8913.16270,603
12/12/201412.8513.1912.7512.85146,307
12/11/201412.9113.2812.8513.07232,502
12/10/201413.3413.3612.8512.85190,674
12/9/201413.3613.4512.9013.40225,514
12/8/201412.9713.6012.8713.51404,952
12/5/201412.4312.9912.4312.98294,235
12/4/201412.8012.8012.3512.38181,892
12/3/201412.6312.9012.5412.78203,356
12/2/201412.2512.6812.2412.66238,742
12/1/201412.7612.7612.2012.24250,827
11/28/201412.9413.1312.8312.8391,330
11/26/201412.9813.1912.8412.87126,972
11/25/201413.0513.2612.9013.01233,940
11/24/201412.8113.0812.5913.05321,174
11/21/201413.7213.8412.8012.85270,819
11/20/201413.3713.7013.2613.52131,417
11/19/201414.0114.0113.2413.41314,531
11/18/201414.1014.3614.0214.02133,873
11/17/201414.5314.5813.9514.06240,364
11/14/201414.3014.6514.3014.53238,343
11/13/201414.6014.6814.2514.28265,470
11/12/201414.4814.7114.2314.64184,670
11/11/201414.6914.7114.4714.57154,026
11/10/201414.9114.9914.5014.70296,078
11/7/201414.6814.9414.3814.94331,608
11/6/201414.9614.9914.5714.73421,205
11/5/201414.8715.4814.8514.98472,957
11/4/201414.3014.9514.1014.791,151,902
11/3/201413.4113.7213.3113.55400,776
10/31/201413.7213.7913.2413.38293,482
10/30/201413.2913.5713.1713.45200,238
10/29/201413.3813.4113.1313.35167,572
10/28/201413.2113.4413.1013.34227,512
10/27/201413.2913.2912.7813.17222,681
10/24/201413.4013.5713.2213.43246,028
10/23/201413.5513.5813.2513.36348,334
10/22/201413.5013.5713.3113.43397,600
10/21/201413.2313.5413.1013.37383,011
10/20/201412.8213.1312.7613.10380,481
10/17/201413.1813.2312.6812.86405,886
10/16/201411.9813.0411.9412.92588,401
10/15/201411.4212.2311.3512.19973,096
10/14/201411.2711.8111.1811.65507,961
10/13/201411.0711.3010.9611.15228,985
10/10/201411.0311.3710.9411.08218,326
10/9/201411.5511.5510.7211.05451,406
10/8/201411.6111.6611.4111.52340,399
10/7/201412.0212.2211.5711.60457,606
10/6/201412.3112.5012.0312.10196,970
10/3/201412.1212.3511.9712.34122,210
10/2/201411.8412.0211.6511.95160,778
10/1/201411.9311.9311.6711.82211,227
9/30/201412.3112.3711.9711.97305,639
9/29/201412.5312.5512.2812.29187,633
9/26/201412.7212.8212.5812.6667,813
9/25/201412.7612.8412.5212.64226,604
9/24/201412.5512.9112.5212.79158,590
9/23/201412.7912.8712.5212.56119,818
9/22/201412.7113.3112.5812.84274,881
9/19/201412.8212.8412.3612.72395,689
9/18/201412.6512.8512.4812.75197,483
9/17/201412.3512.6612.3012.56146,912
9/16/201412.2512.4112.1412.38143,988
9/15/201412.7912.8612.2412.25313,711
9/12/201412.8512.9012.6212.64449,119
9/11/201412.2613.3112.2312.79743,116
9/10/201412.2512.3312.1512.28121,244
9/9/201412.2712.3512.1012.20124,980
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center