$20.88 -0.25 (%) Nautilus Inc - NYSE

Aug. 3, 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
8/3/201521.1021.2020.0720.88489,246
7/31/201520.0021.4519.9321.13328,723
7/30/201519.9220.3019.8020.00342,110
7/29/201520.2520.5619.7019.89283,158
7/28/201521.5021.5020.3920.50281,361
7/27/201521.5021.6821.2221.39129,731
7/24/201521.7422.2121.5021.60155,829
7/23/201522.2922.2921.6221.76212,780
7/22/201522.0022.4021.9122.31111,131
7/21/201522.3422.7421.9822.12151,368
7/20/201522.5822.5822.1422.38151,267
7/17/201522.6122.7922.2322.50322,766
7/16/201522.1122.8522.0022.63243,396
7/15/201522.1322.2221.8421.93186,138
7/14/201522.0822.2321.9322.11181,841
7/13/201521.9022.2821.9022.13132,047
7/10/201521.8321.9521.5721.72212,919
7/9/201521.1721.7220.9821.52209,157
7/8/201521.0421.4020.7320.86118,711
7/7/201521.3121.3820.5121.26171,930
7/6/201521.0721.7020.9421.28192,565
7/2/201521.7921.8921.0721.26223,212
7/1/201521.7422.1121.4521.72195,563
6/30/201521.4321.7321.4021.51324,092
6/29/201522.0422.1121.2621.28275,184
6/26/201522.4322.7221.9822.27557,788
6/25/201522.3622.7022.3122.43170,383
6/24/201522.8022.8722.3322.36277,686
6/23/201522.2122.9522.0822.81433,607
6/22/201522.5222.8222.1322.24184,635
6/19/201522.0222.5021.8622.32243,523
6/18/201522.1222.2821.8922.00205,441
6/17/201522.5022.5421.8922.05247,496
6/16/201522.0322.7122.0122.39282,388
6/15/201521.8822.0721.5622.07170,341
6/12/201521.8422.0621.6321.98142,887
6/11/201521.7022.1621.7021.97165,904
6/10/201521.3721.9121.2621.67169,735
6/9/201521.4421.5521.0221.29153,639
6/8/201521.4621.6121.3121.53175,994
6/5/201521.1921.6420.9321.52156,353
6/4/201521.3021.6420.9821.16293,512
6/3/201521.0521.5620.8821.45294,028
6/2/201520.7421.1220.7421.05300,736
6/1/201521.1621.2020.6220.70295,862
5/29/201520.9521.2920.5021.12268,328
5/28/201520.9821.2820.9021.01165,109
5/27/201521.0921.1020.7521.02193,048
5/26/201521.0821.3120.7921.07216,988
5/22/201521.0721.6520.9321.20179,294
5/21/201521.2521.3320.7720.91226,463
5/20/201521.0021.4520.5421.35263,913
5/19/201521.6221.7020.8721.05248,567
5/18/201521.5422.0021.4621.59271,909
5/15/201521.9121.9421.3021.46161,707
5/14/201521.1522.1621.0121.80417,147
5/13/201520.7221.2820.7020.95325,180
5/12/201520.1820.9420.0120.70359,202
5/11/201521.9021.9920.0920.26927,471
5/8/201520.8022.0720.8021.82527,668
5/7/201520.6920.9520.5120.68447,908
5/6/201520.4521.2520.4420.88717,676
5/5/201520.1820.9519.4520.471,879,051
5/4/201517.3017.6517.1717.21304,244
5/1/201516.8317.4516.8317.30146,599
4/30/201516.9817.0516.7116.81164,577
4/29/201517.5417.6517.0717.08154,312
4/28/201517.5317.8217.3917.69116,758
4/27/201517.2317.7217.1817.61208,355
4/24/201517.4417.5917.1917.27113,976
4/23/201517.2717.4317.1917.39118,391
4/22/201517.5517.5517.1717.3494,629
4/21/201517.2417.5317.1317.51155,296
4/20/201517.6617.9416.9617.19260,381
4/17/201517.3917.5617.0917.48257,848
4/16/201517.5217.8117.3017.50349,444
4/15/201516.7817.5216.7817.51277,354
4/14/201516.7616.8116.6316.74246,496
4/13/201516.9916.9916.4316.83233,432
4/10/201517.0017.1416.8316.99216,866
4/9/201516.7517.0916.5717.00243,744
4/8/201516.3516.7416.1916.70363,828
4/7/201515.8216.5315.7616.38415,798
4/6/201515.5015.8315.5015.81217,081
4/2/201515.4215.7015.4215.64146,866
4/1/201515.2315.4714.9315.42183,376
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!