$23.29 -0.05 (%) Nautilus Inc - New York Stock Exchange, Inc.

Aug. 31, 2016 | 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
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
7/13/201618.9619.1218.5818.74222,349
7/12/201619.0019.2018.9018.94154,127
7/11/201618.8719.1218.7618.93149,509
7/8/201619.0019.0818.7718.83188,878
7/7/201618.3618.9618.3218.77247,999
7/6/201618.2118.5017.9518.44246,689
7/5/201618.0218.1617.4917.68219,531
7/1/201617.9418.1317.8518.06139,775
6/30/201617.6717.8617.4817.84311,582
6/29/201617.2717.8717.2717.70305,883
6/28/201616.9017.3616.8517.13294,617
6/27/201617.5017.5016.7116.90262,208
6/24/201616.7117.7116.7017.59441,540
6/23/201619.0019.0017.9618.02477,193
6/22/201618.9819.2118.7118.76180,488
6/21/201619.0019.2518.5619.04262,173
6/20/201618.9819.5818.8918.94335,379
6/17/201618.6919.2318.6518.70421,319
6/16/201618.9619.0518.1718.73353,169
6/15/201619.2019.4518.9619.01318,322
6/14/201619.9720.2218.8919.14278,551
6/13/201620.0620.2819.9620.02139,168
6/10/201620.3320.5020.1520.21121,326
6/9/201620.3420.7520.1720.70217,456
6/8/201620.5220.5620.2720.51206,396
6/7/201620.3020.6620.1720.49156,128
6/6/201620.4620.4720.0720.32120,505
6/3/201620.9620.9620.4420.46127,258
6/2/201620.3021.1220.2521.10244,306
6/1/201620.4920.6520.3520.45220,863
5/31/201620.5820.8920.4320.63273,171
5/27/201620.5720.9620.4320.57186,633
5/26/201620.7120.7120.1120.47344,212
5/25/201620.7021.0020.5620.75337,666
5/24/201620.2720.8420.2120.68212,365
5/23/201620.1520.4420.0320.21246,694
5/20/201620.0520.3219.8620.18243,417
5/19/201619.8020.1519.6519.97255,567
5/18/201619.7119.9619.6119.88278,995
5/17/201619.7319.9919.6219.82423,270
5/16/201620.1520.1919.2919.81491,207
5/13/201619.6120.5119.6120.07392,363
5/12/201619.7019.8719.3919.74359,657
5/11/201620.1220.1219.3619.57404,539
5/10/201618.5020.4818.2520.251,314,889
5/9/201617.1517.7116.9217.30471,733
5/6/201616.8117.0916.7017.05264,528
5/5/201617.0617.2016.6116.80370,459
5/4/201617.6318.0017.0017.02263,738
5/3/201617.7318.0417.6317.91261,285
5/2/201617.7618.0217.5217.88200,714
4/29/201617.5717.6517.0917.64283,917
4/28/201618.5018.5217.5717.63224,681
4/27/201618.1918.6318.1618.51239,643
4/26/201618.1818.3418.0118.23177,479
4/25/201618.4918.5518.0718.13194,087
4/22/201618.2018.5718.0118.55253,823
4/21/201618.1718.5118.0918.30197,690
4/20/201619.0919.1818.1918.22245,181
4/19/201618.7419.1918.6119.14306,721
4/18/201618.0218.8817.9618.75208,686
4/15/201617.8518.2517.7018.14296,656
4/14/201618.5618.6217.8017.82436,485
4/13/201618.3418.6418.0718.50287,870
4/12/201617.5718.4117.5518.38344,185
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center