Nautilus Inc $8.36

down -0.03


17/4/2014 06:40 PM  |  NYSE : NLS  
Industries : Consumer Durables / Sporting Goods
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NLS historical data

Date Open High Low Close Volume
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
4/8/20148.748.928.698.86130,575
4/7/20149.039.048.578.72249,907
4/4/20149.389.418.879.01199,057
4/3/20149.559.559.129.28198,389
4/2/20149.529.769.389.52220,650
4/1/20149.659.909.659.71246,847
3/31/20149.329.669.289.63808,669
3/28/20149.099.399.069.28204,480
3/27/20149.009.358.969.05173,271
3/26/20149.249.359.029.02239,811
3/25/20148.989.228.909.14256,554
3/24/20149.319.348.658.88195,120
3/21/20148.999.588.969.26434,604
3/20/20148.538.978.518.91152,345
3/19/20148.498.568.418.53154,925
3/18/20148.478.618.398.48250,809
3/17/20148.618.718.348.47152,435
3/14/20148.478.648.478.6265,166
3/13/20148.668.758.448.52149,303
3/12/20148.468.628.428.60121,382
3/11/20148.668.848.478.49211,402
3/10/20149.019.148.678.69184,593
3/7/20148.959.148.899.04178,264
3/6/20148.838.908.748.86120,664
3/5/20148.638.858.548.82258,177
3/4/20148.508.718.418.66360,358
3/3/20148.338.548.308.42153,492
2/28/20148.538.568.328.39264,430
2/27/20148.498.578.338.50193,084
2/26/20148.458.588.298.50207,597
2/25/20148.258.908.258.40437,039
2/24/20148.358.388.158.25317,775
2/21/20148.418.418.258.35172,005
2/20/20148.308.418.308.36203,099
2/19/20148.348.418.298.32176,654
2/18/20148.318.388.278.35192,636
2/14/20148.338.378.228.3280,620
2/13/20148.168.388.168.33138,092
2/12/20148.188.398.118.2287,958
2/11/20148.178.278.058.19137,908
2/10/20148.278.348.058.17110,345
2/7/20148.368.418.138.25106,198
2/6/20148.198.358.148.31156,068
2/5/20148.188.187.908.14309,430
2/4/20148.268.428.018.21160,883
2/3/20148.548.578.128.26241,228
1/31/20148.208.538.168.52286,706
1/30/20148.488.648.358.37258,227
1/29/20148.698.878.318.40242,304
1/28/20148.518.828.408.82608,845
1/27/20148.418.608.218.52265,481
1/24/20148.628.698.338.42158,441
1/23/20148.708.748.578.70102,774
1/22/20148.658.898.518.77177,009
1/21/20149.029.028.608.68187,426
1/17/20148.979.018.868.92162,138
1/16/20148.989.038.918.95161,517
1/15/20148.999.058.918.96226,022
1/14/20148.959.208.838.90580,007
1/13/20147.958.357.868.27430,930
1/10/20148.178.197.937.95152,117
1/9/20148.198.288.088.1563,629
1/8/20148.198.328.158.18102,014
1/7/20148.098.338.068.22128,236
1/6/20148.338.358.018.08160,499
1/3/20148.178.308.078.27104,816
1/2/20148.448.447.718.22275,044
12/31/20138.248.498.248.43130,302
12/30/20138.148.358.108.23102,247
12/27/20138.208.208.068.1757,453
12/26/20138.068.238.058.1781,574
12/24/20138.208.207.968.0383,193
12/23/20138.228.288.128.18107,612
12/20/20138.118.298.068.18228,827
12/19/20137.998.127.898.0881,144
12/18/20137.848.237.708.01247,640
12/17/20137.557.827.417.80133,185
12/16/20137.547.617.407.5680,412
12/13/20137.407.587.347.5174,738
12/12/20137.627.667.337.36142,634
12/11/20137.647.797.567.65118,598
12/10/20137.647.917.637.65165,462
12/9/20137.557.647.547.63111,092
12/6/20137.297.637.297.5490,536
12/5/20137.387.447.247.2775,885
12/4/20137.417.487.247.36138,636
12/3/20137.347.667.347.44122,464
12/2/20137.567.607.237.33125,807
11/29/20137.717.717.537.5747,291
11/27/20137.567.677.477.6588,904
11/26/20137.457.627.407.60145,292
11/25/20137.277.507.267.4296,084
11/22/20137.367.397.237.2575,572
Trading Center