$13.43 +0.07 (%) Nautilus Inc - NYSE

Oct. 24, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center