$20.57 +0.10 (%) Nautilus Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NLS historical data

Date Open High Low Close Volume
5/27/201620.5720.9620.4320.57186,633
5/26/201620.7120.7120.1120.47344,212
5/25/201620.7021.0020.5620.75337,666
5/24/201620.2720.8420.2120.68212,365
5/23/201620.1520.4420.0320.21246,694
5/20/201620.0520.3219.8620.18243,417
5/19/201619.8020.1519.6519.97255,567
5/18/201619.7119.9619.6119.88278,995
5/17/201619.7319.9919.6219.82423,270
5/16/201620.1520.1919.2919.81491,207
5/13/201619.6120.5119.6120.07392,363
5/12/201619.7019.8719.3919.74359,657
5/11/201620.1220.1219.3619.57404,539
5/10/201618.5020.4818.2520.251,314,889
5/9/201617.1517.7116.9217.30471,733
5/6/201616.8117.0916.7017.05264,528
5/5/201617.0617.2016.6116.80370,459
5/4/201617.6318.0017.0017.02263,738
5/3/201617.7318.0417.6317.91261,285
5/2/201617.7618.0217.5217.88200,714
4/29/201617.5717.6517.0917.64283,917
4/28/201618.5018.5217.5717.63224,681
4/27/201618.1918.6318.1618.51239,643
4/26/201618.1818.3418.0118.23177,479
4/25/201618.4918.5518.0718.13194,087
4/22/201618.2018.5718.0118.55253,823
4/21/201618.1718.5118.0918.30197,690
4/20/201619.0919.1818.1918.22245,181
4/19/201618.7419.1918.6119.14306,721
4/18/201618.0218.8817.9618.75208,686
4/15/201617.8518.2517.7018.14296,656
4/14/201618.5618.6217.8017.82436,485
4/13/201618.3418.6418.0718.50287,870
4/12/201617.5718.4117.5518.38344,185
4/11/201617.2817.8617.1017.54291,681
4/8/201618.2318.2317.2117.31436,985
4/7/201618.2618.3117.8018.01258,174
4/6/201618.1218.6417.6818.43427,078
4/5/201618.0118.2717.9018.07335,802
4/4/201618.9219.0917.9818.15414,074
4/1/201619.1519.2618.7918.85227,077
3/31/201619.0419.4219.0119.32359,842
3/30/201619.3919.4918.8619.00269,244
3/29/201618.6119.3118.4719.25334,787
3/28/201618.3518.8018.3218.73274,443
3/24/201618.1618.3918.1218.32226,578
3/23/201618.6518.7218.2318.30305,544
3/22/201618.3318.8918.1518.75215,014
3/21/201619.0519.1918.2818.52345,762
3/18/201618.7219.2918.4719.12439,423
3/17/201618.1818.8817.8718.61309,689
3/16/201617.9718.5817.8618.25300,908
3/15/201618.2818.3117.7418.07265,312
3/14/201618.5018.6318.2418.41305,508
3/11/201618.2818.6817.9918.58323,230
3/10/201618.2618.3817.5018.02319,251
3/9/201617.5918.1717.3218.14279,676
3/8/201617.9518.2017.4017.45282,403
3/7/201618.0618.3017.4118.27410,278
3/4/201617.0218.9016.8718.25492,371
3/3/201616.7417.0316.5016.89286,102
3/2/201617.0417.2816.4316.80441,204
3/1/201617.0417.2616.6217.13288,726
2/29/201617.8217.9316.7616.89422,516
2/26/201618.3118.3417.4917.82300,663
2/25/201617.8218.3417.7218.07357,720
2/24/201618.0018.0117.1817.65405,686
2/23/201620.8120.9317.6817.921,258,002
2/22/201621.0021.1720.5421.03559,785
2/19/201620.3720.7220.1120.72205,866
2/18/201620.5520.8620.3420.46303,039
2/17/201619.8620.5419.6720.53398,036
2/16/201619.1519.6518.6619.64353,096
2/12/201619.0319.3618.8118.83276,719
2/11/201618.3218.8918.1118.71270,466
2/10/201618.5419.1718.4418.61232,489
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center