$18.45 -0.24 (%) Nautilus Inc - NYSE

Feb. 9, 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
2/9/201618.5019.0818.2118.45238,574
2/8/201617.8718.7217.4518.69409,245
2/5/201617.9318.2017.6618.05274,157
2/4/201618.1418.2917.6917.82358,013
2/3/201618.9318.9317.7418.12523,920
2/2/201619.3219.5218.6718.71342,648
2/1/201619.5019.6119.1119.45311,171
1/29/201619.3719.6419.1419.48369,696
1/28/201619.4219.6419.0819.34263,967
1/27/201619.5219.8619.0419.24348,189
1/26/201619.3019.6419.0819.45475,543
1/25/201619.8820.2319.0519.11336,973
1/22/201621.0621.2219.7119.86535,044
1/21/201619.8721.3919.6320.80540,323
1/20/201617.6320.0017.4019.75686,939
1/19/201617.7718.1516.7217.98760,136
1/15/201617.3917.8617.1017.63461,194
1/14/201618.5918.7017.8117.95376,673
1/13/201620.1320.2018.3718.49329,812
1/12/201619.7220.4319.5920.17367,213
1/11/201619.5019.6118.9719.50193,709
1/8/201619.9020.8719.3119.36444,203
1/7/201620.5420.6019.2619.90450,740
1/6/201620.0021.2519.7521.04647,164
1/5/201619.0720.7619.0720.35855,805
1/4/201616.5418.5416.3618.48597,931
12/31/201516.8916.9916.5916.72129,423
12/30/201517.1917.2616.7816.89129,133
12/29/201516.9217.3116.9017.13185,490
12/28/201517.0517.0516.6216.8488,445
12/24/201517.0017.2716.9717.1632,788
12/23/201517.1617.3616.9617.02116,145
12/22/201517.0017.1316.7717.07102,840
12/21/201517.0917.1816.6016.87184,581
12/18/201517.1317.2916.7616.94204,637
12/17/201517.5017.6317.0717.24136,179
12/16/201517.7017.7817.3417.50134,357
12/15/201517.4617.6517.4017.50192,689
12/14/201517.6817.8817.1017.24184,104
12/11/201517.8518.0517.5217.67157,369
12/10/201518.0018.2817.9118.17103,130
12/9/201518.3418.6017.8518.02146,978
12/8/201518.2018.6418.2018.46128,331
12/7/201518.6718.6718.1818.40239,302
12/4/201518.9619.1518.4618.57154,413
12/3/201519.3019.4418.9318.96193,618
12/2/201518.8619.3118.7619.26185,510
12/1/201519.2819.3818.4118.83246,086
11/30/201519.4619.5419.1419.21204,012
11/27/201519.4819.5219.2719.4458,142
11/25/201519.0219.5118.8619.39161,245
11/24/201518.8019.1118.5518.98116,243
11/23/201518.8419.0918.7118.82107,513
11/20/201518.4818.9918.3018.81169,937
11/19/201518.4018.4918.1418.26146,113
11/18/201518.3218.5918.0918.41248,374
11/17/201518.4818.6118.2018.31185,904
11/16/201518.4718.6418.2618.57192,078
11/13/201518.8318.9018.3618.54201,653
11/12/201518.9319.1918.8519.01171,717
11/11/201519.3719.5419.0719.17133,533
11/10/201519.3419.4519.1619.29252,053
11/9/201519.5019.6519.2319.37185,004
11/6/201519.5319.7419.3219.50220,395
11/5/201519.6919.7719.3819.53301,384
11/4/201519.4519.8919.0319.68382,830
11/3/201517.6520.9617.6519.391,141,745
11/2/201517.0617.4316.8717.10375,859
10/30/201516.7617.0916.6917.04234,880
10/29/201517.1417.3316.6816.80237,237
10/28/201516.3017.2016.2817.14234,483
10/27/201516.7016.7216.1416.28433,922
10/26/201516.8917.1116.5216.78249,579
10/23/201516.7917.1016.6716.95232,559
10/22/201516.6616.7016.3516.67188,063
10/21/201516.7916.8616.3516.45294,199
10/20/201516.5816.8216.4116.77241,003
10/19/201516.3116.7016.1716.67312,630
10/16/201516.2516.3815.8916.31210,999
10/15/201516.3316.3415.5016.18284,898
10/14/201516.2316.4415.9216.34258,003
10/13/201515.8716.7015.7516.19291,987
10/12/201516.1316.1515.7515.95205,652
10/9/201515.9516.4415.8416.01241,470
10/8/201515.5915.9815.3615.93195,572
10/7/201515.2215.7015.1615.68302,438
10/6/201515.6615.7614.9515.10382,316
10/5/201515.2315.8115.2315.76234,624
10/2/201514.4615.1914.2815.11256,681
10/1/201515.0315.3114.5314.57331,293
9/30/201514.4815.2014.1715.00878,551
9/29/201514.2315.3914.2214.57608,393
9/28/201514.5314.5713.8214.15335,315
9/25/201515.5015.5014.5314.60303,032
9/24/201515.1315.3214.8515.24192,989
9/23/201515.4215.5014.8615.31274,535
9/22/201515.5915.6215.0715.31242,422
9/21/201515.7616.1615.7215.82167,908
9/18/201516.1816.3615.5515.67332,905
9/17/201516.1116.6116.0116.40234,338
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center