$17.40 +0.30 (%) Nautilus Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NLS historical data

Date Open High Low Close Volume
12/2/201617.2017.5516.9017.40397,122
12/1/201617.2517.9616.9517.10304,415
11/30/201618.3518.4016.9517.20570,525
11/29/201618.0518.3517.8518.30385,755
11/28/201617.9518.1017.8018.05313,338
11/25/201618.0518.1017.8518.00102,164
11/23/201617.3518.0517.3518.05193,564
11/22/201617.9017.9517.3517.50250,795
11/21/201617.6517.8017.6017.71260,247
11/18/201618.1018.1017.1517.60547,661
11/17/201617.4518.1517.2518.05666,375
11/16/201617.1517.5516.9017.50522,115
11/15/201616.9017.3016.7017.15486,090
11/14/201617.0517.3016.6816.85719,476
11/11/201615.7017.0015.6016.90590,062
11/10/201616.0516.4015.5515.65361,975
11/9/201615.6016.0015.3015.90381,297
11/8/201615.6016.1015.5515.90255,532
11/7/201616.0016.2015.5515.70445,016
11/4/201616.3516.7015.7015.80756,794
11/3/201616.2016.3515.9016.30596,889
11/2/201616.9016.9015.9016.25656,177
11/1/201616.4517.4516.0017.052,229,377
10/31/201617.7517.9017.4517.60875,542
10/28/201617.7018.1517.5517.85449,435
10/27/201618.1518.3017.7017.85401,331
10/26/201618.3518.8518.1518.20477,674
10/25/201619.3019.3018.2518.45812,407
10/24/201620.0520.3019.4519.45646,179
10/21/201620.3020.3519.7120.00763,409
10/20/201621.1021.2520.2520.45346,652
10/19/201620.6521.0020.5020.90264,072
10/18/201621.0521.0520.5020.50241,099
10/17/201620.6521.1020.5520.80251,119
10/14/201621.0321.1620.7820.78351,898
10/13/201621.0021.8920.6720.92397,708
10/12/201620.5921.5820.5921.28568,913
10/11/201621.0921.1220.5320.57415,987
10/10/201621.1421.5220.9921.06362,395
10/7/201621.5421.7120.7021.001,265,880
10/6/201621.4821.7721.0021.491,219,571
10/5/201621.8521.9921.4421.46574,889
10/4/201622.6622.7521.5021.54571,701
10/3/201623.0323.1622.4022.59502,345
9/30/201623.0123.1522.6622.72604,603
9/29/201623.5323.5322.7522.77514,595
9/28/201623.8224.1523.1923.40685,054
9/27/201623.2623.8023.2323.47319,531
9/26/201623.9223.9523.0323.18522,202
9/23/201624.6024.7724.3224.65284,578
9/22/201624.3024.7424.3024.66336,881
9/21/201623.8424.2723.8224.08292,186
9/20/201623.9623.9623.5423.57255,059
9/19/201624.3624.4523.8123.98680,298
9/16/201624.5224.9924.3124.99743,607
9/15/201623.9524.5623.8624.55673,848
9/14/201624.1124.3623.8423.94259,260
9/13/201623.9124.1723.8024.08381,729
9/12/201623.2724.2023.1324.18461,277
9/9/201624.2524.3023.4223.52381,624
9/8/201624.7824.8324.1324.39368,747
9/7/201623.8224.8823.7724.73557,008
9/6/201623.8923.9623.5423.95521,433
9/2/201623.1423.6523.0123.64609,489
9/1/201623.3523.3822.6123.144,345,329
8/31/201623.0823.4522.6123.29576,625
8/30/201623.0023.5622.6623.34651,274
8/29/201622.7123.0422.0722.96508,365
8/26/201622.2622.8921.9922.501,180,974
8/25/201620.9821.1020.8220.9299,586
8/24/201621.3621.3621.0121.09137,918
8/23/201621.0021.5020.7621.29192,243
8/22/201621.2221.2820.8120.83336,494
8/19/201621.3021.5221.1521.35222,953
8/18/201621.2521.4621.1221.25138,283
8/17/201621.4721.6621.2321.30249,814
8/16/201621.7121.8421.5021.54223,728
8/15/201621.3321.6921.3021.66323,506
8/12/201621.1721.5221.0121.24157,928
8/11/201621.0921.5020.9521.28177,756
8/10/201621.2221.2820.7720.97278,231
8/9/201621.3021.3020.9621.15225,945
8/8/201621.1721.6521.1421.24224,975
8/5/201621.4021.5520.8821.03575,531
8/4/201621.2321.6221.0521.34554,061
8/3/201621.2021.2020.7621.10562,183
8/2/201620.4121.3919.6321.202,141,538
8/1/201618.8218.8218.2318.44300,672
7/29/201618.5318.8818.4218.84355,751
7/28/201618.6818.7118.4618.61170,859
7/27/201618.7918.8718.5318.79134,171
7/26/201618.4918.8118.4818.69164,858
7/25/201618.5418.5918.3518.52151,262
7/22/201618.6218.8318.4818.54206,948
7/21/201617.8218.9017.8118.62362,061
7/20/201618.0418.3417.8317.86170,908
7/19/201618.3218.4717.7218.02213,323
7/18/201618.4818.6318.2818.34203,507
7/15/201618.3818.5418.2118.48191,674
7/14/201618.8319.0518.2618.27208,600
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center