$15.27 -0.17 (%) Nautilus Inc - NYSE

Mar. 31, 2015 | 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
3/31/201515.4315.4315.0815.27296,825
3/30/201515.2115.4815.2115.44184,790
3/27/201515.0315.2514.9415.09137,434
3/26/201514.8315.0914.6515.05171,233
3/25/201515.2315.2314.8014.93173,324
3/24/201515.2515.4315.1115.25167,703
3/23/201515.0315.3415.0215.24163,636
3/20/201514.9615.2214.8515.01302,996
3/19/201515.0715.2014.5914.87317,280
3/18/201515.0115.3914.9315.14168,199
3/17/201515.3215.4915.0415.04163,168
3/16/201515.8915.8915.3915.41135,117
3/13/201515.8615.9715.5115.77138,333
3/12/201515.4515.9015.4515.85122,765
3/11/201515.3615.6815.2415.29166,004
3/10/201515.6015.6915.2415.42117,173
3/9/201515.5015.9115.3615.84181,229
3/6/201515.5815.9415.3915.42143,727
3/5/201515.8615.8615.6115.75138,118
3/4/201515.8015.9515.7215.80239,920
3/3/201515.7416.0215.4915.84223,978
3/2/201515.3315.9215.3315.78298,847
2/27/201515.1915.4515.1615.26319,762
2/26/201515.2815.4215.0415.27252,061
2/25/201515.4015.7215.2315.30345,622
2/24/201514.7015.7514.7015.381,062,646
2/23/201514.5814.8114.5214.70317,393
2/20/201514.9014.9014.3914.68210,625
2/19/201515.1315.1614.8014.88112,202
2/18/201515.2215.2815.0115.1167,165
2/17/201515.3515.4515.1815.25141,571
2/13/201515.3115.4415.0315.38206,589
2/12/201515.3115.3615.0115.26160,230
2/11/201515.0315.3214.9915.22165,086
2/10/201514.8015.0814.8015.08165,324
2/9/201514.9515.2314.6614.66169,760
2/6/201515.2315.3614.8815.04256,197
2/5/201515.2515.3614.9315.23138,106
2/4/201515.2815.5315.1015.12163,865
2/3/201514.8915.3014.7815.30197,704
2/2/201514.3014.8114.3014.75212,824
1/30/201514.7114.9014.2114.24203,249
1/29/201514.2814.8814.1414.86225,789
1/28/201514.5414.7114.2014.29190,524
1/27/201514.0514.5314.0414.43168,504
1/26/201514.5014.8214.2714.30157,055
1/23/201514.6414.7914.3514.61130,076
1/22/201514.2314.7814.0314.64193,080
1/21/201514.2514.5314.0014.13159,135
1/20/201514.9314.9514.2514.41260,192
1/16/201514.4914.9014.4314.88183,882
1/15/201515.2715.3414.3714.54222,074
1/14/201515.3215.6315.0115.27189,587
1/13/201515.4716.0815.2315.44406,746
1/12/201516.1716.2013.8815.171,102,570
1/9/201516.0116.0115.5115.88296,311
1/8/201515.4016.0015.2715.97297,529
1/7/201515.0015.3414.9615.31219,470
1/6/201515.2815.4014.6114.87336,527
1/5/201514.9115.4214.8115.18417,000
1/2/201515.2415.4014.6914.97235,521
12/31/201414.7815.2014.7115.18299,606
12/30/201414.8114.9914.6014.69210,344
12/29/201414.9115.1314.7414.87217,802
12/26/201414.6714.8414.5914.74115,361
12/24/201414.7714.8214.5514.58114,793
12/23/201414.8615.0314.6214.75318,112
12/22/201414.2514.8814.2014.83314,170
12/19/201414.3714.4214.0114.17506,570
12/18/201413.5714.3513.3614.31448,408
12/17/201413.0813.3012.8013.30203,051
12/16/201413.1813.3812.9913.07301,017
12/15/201412.8913.4012.8913.16270,603
12/12/201412.8513.1912.7512.85146,307
12/11/201412.9113.2812.8513.07232,502
12/10/201413.3413.3612.8512.85190,674
12/9/201413.3613.4512.9013.40225,514
12/8/201412.9713.6012.8713.51404,952
12/5/201412.4312.9912.4312.98294,235
12/4/201412.8012.8012.3512.38181,892
12/3/201412.6312.9012.5412.78203,356
12/2/201412.2512.6812.2412.66238,742
12/1/201412.7612.7612.2012.24250,827
11/28/201412.9413.1312.8312.8391,330
11/26/201412.9813.1912.8412.87126,972
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center