Nautilus Inc $11.82

down -0.17


29/8/2014 04:06 PM  |  NYSE : NLS  
Industries : Consumer Durables / Sporting Goods
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NLS historical data

Date Open High Low Close Volume
8/29/201412.0212.0611.6011.82201,409
8/28/201412.1712.1711.9611.9986,655
8/27/201412.3012.4012.1412.21218,731
8/26/201412.1312.4912.0712.32209,992
8/25/201412.2712.2712.0412.1496,744
8/22/201412.3012.3811.9612.1682,389
8/21/201411.9012.2911.7112.26172,126
8/20/201412.1312.1511.8611.9098,098
8/19/201412.3812.4312.1312.15127,355
8/18/201412.0012.4211.9912.32234,938
8/15/201412.2012.2011.8111.90214,751
8/14/201411.9612.1011.9512.10158,342
8/13/201411.9712.1011.8811.91159,629
8/12/201411.8112.0611.7311.87165,771
8/11/201412.0412.2011.7211.77287,976
8/8/201411.4012.2011.4011.91391,001
8/7/201411.7311.7411.3011.41212,318
8/6/201411.5511.8011.3711.64292,596
8/5/201411.6411.8811.2111.58739,942
8/4/201410.1210.4710.1010.42380,400
8/1/201410.0110.129.8610.04149,922
7/31/201410.1210.129.759.96246,790
7/30/201410.4110.4510.1210.27136,822
7/29/201410.4310.5410.3310.35131,307
7/28/201410.3710.4410.2510.40169,812
7/25/201410.2010.379.9010.34202,872
7/24/201410.2210.4710.1510.22109,616
7/23/201410.6310.7510.2210.2578,657
7/22/201410.3610.6310.3510.62102,466
7/21/201410.5510.6010.2510.32115,879
7/18/201410.1510.6910.1510.62121,427
7/17/201410.4410.5210.1210.16122,978
7/16/201410.5310.6810.5010.54124,586
7/15/201410.7610.8110.3910.43111,685
7/14/201410.5210.7610.4510.76118,186
7/11/201410.3010.4110.2510.36138,103
7/10/201410.3410.5110.2010.28113,090
7/9/201410.5110.6710.2810.53174,984
7/8/201410.8110.9210.3010.48221,832
7/7/201411.4011.4010.6910.76231,687
7/3/201411.5111.5511.3211.39122,727
7/2/201411.5211.6811.3311.39230,129
7/1/201411.3511.8411.3511.56504,095
6/30/201410.8811.0910.7111.09216,950
6/27/201410.5810.8510.4210.84447,820
6/26/201410.9010.9710.5810.60107,498
6/25/201410.7210.9110.7210.90100,652
6/24/201410.8510.9710.6410.76187,218
6/23/201410.9010.9610.7110.81200,324
6/20/201410.7310.9810.7010.85241,830
6/19/201410.9211.0310.6410.73117,957
6/18/201410.8210.9310.6310.93128,025
6/17/201410.9210.9210.7010.75238,158
6/16/201410.8110.9110.6510.88138,085
6/13/201411.0011.0010.6410.79159,348
6/12/201411.2011.2010.9210.92117,689
6/11/201411.4611.4911.1011.2186,701
6/10/201411.4511.5311.2711.49140,496
6/9/201411.2311.4911.1711.39217,237
6/6/201411.2911.6611.1311.29179,530
6/5/201411.0011.3210.9011.27203,336
6/4/201411.0011.1310.8511.03232,779
6/3/201410.7911.0510.6311.00359,445
6/2/201410.7910.7910.3910.76301,634
5/30/201410.9511.0610.6110.83188,111
5/29/201411.0111.0710.7410.90222,228
5/28/201411.2711.3310.8510.92451,139
5/27/201411.8311.9211.6211.69266,146
5/23/201411.8011.8411.7311.77150,286
5/22/201411.5611.9911.5111.80238,227
5/21/201411.3011.5311.1011.47185,752
5/20/201411.3711.4311.0211.21294,572
5/19/201411.4611.6311.2811.46274,959
5/16/201411.2211.4911.1511.46136,981
5/15/201411.2911.4211.0011.19331,208
5/14/201411.4911.6911.3011.31449,695
5/13/201411.2011.5011.1011.34454,882
5/12/201411.2411.6511.2011.27814,533
5/9/201410.8011.2910.7111.12417,966
5/8/201410.9511.1910.7811.00848,643
5/7/20149.8511.049.8011.00992,140
5/6/20149.3110.089.319.791,590,107
5/5/20148.308.948.228.86414,366
5/2/20148.438.588.268.35327,934
5/1/20148.358.458.238.42210,236
4/30/20148.248.418.228.33203,542
4/29/20148.528.568.298.30142,975
4/28/20148.318.518.218.50180,047
4/25/20148.358.368.178.30128,767
4/24/20148.338.498.108.43190,291
4/23/20148.388.428.178.22136,998
4/22/20148.298.498.278.42119,214
4/21/20148.318.358.118.3095,116
4/17/20148.388.448.178.36195,214
4/16/20148.298.428.138.39114,076
4/15/20148.268.327.948.23206,793
4/14/20148.488.498.168.28151,458
4/11/20148.508.628.348.42163,359
4/10/20148.858.868.508.56156,434
4/9/20148.908.968.708.89139,435
Trading Center