$13.01 0.00 (%) Nautilus Inc - NYSE

Nov. 25, 2014 | 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
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
9/8/201412.2312.3412.1612.27142,955
9/5/201412.0912.2912.0312.21184,002
9/4/201412.2712.3112.0312.06110,159
9/3/201412.3512.3712.1612.2098,133
9/2/201411.8312.2511.7012.22187,046
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center