NLS - Nautilus, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 09, 202010.9211.0510.1310.3910.391,232,000
Jul 08, 202010.8110.849.9110.6410.641,361,000
Jul 07, 202010.3411.1110.1110.6710.671,832,600
Jul 06, 20209.5810.439.4710.2410.241,841,200
Jul 02, 20209.509.719.269.409.401,112,800
Jul 01, 20209.409.628.769.399.391,517,300
Jun 30, 20209.509.789.169.279.271,612,700
Jun 29, 20208.509.168.338.918.911,336,900
Jun 26, 20208.528.728.268.418.414,386,900
Jun 25, 20208.388.758.268.568.561,104,900
Jun 24, 20208.478.707.968.538.531,019,600
Jun 23, 20208.498.718.338.538.53986,500
Jun 22, 20208.248.598.018.368.36776,000
Jun 19, 20208.448.668.038.158.151,247,600
Jun 18, 20207.408.327.308.248.242,251,500
Jun 17, 20207.037.927.027.517.512,076,900
Jun 16, 20206.847.036.636.946.941,093,100
Jun 15, 20206.586.926.506.726.72675,200
Jun 12, 20206.876.936.426.706.701,241,700
Jun 11, 20206.877.136.496.576.571,880,600
Jun 10, 20206.557.456.387.277.272,872,700
Jun 09, 20206.806.806.466.646.641,311,100
Jun 08, 20207.097.126.846.866.86878,700
Jun 05, 20207.097.346.806.976.971,589,000
Jun 04, 20207.227.226.656.986.981,705,500
Jun 03, 20207.207.477.027.237.231,070,000
Jun 02, 20207.387.636.867.177.171,821,000
Jun 01, 20206.107.356.097.287.283,703,400
May 29, 20205.976.225.856.116.111,166,600
May 28, 20205.896.125.635.995.991,259,700
May 27, 20205.815.955.605.915.91704,600
May 26, 20206.006.165.815.845.84884,100
May 22, 20206.176.245.766.006.001,225,200
May 21, 20206.106.425.516.346.341,086,000
May 20, 20206.106.485.956.116.111,324,800
May 19, 20205.836.145.735.965.96985,700
May 18, 20205.826.105.775.855.851,397,700
May 15, 20205.866.195.766.186.181,249,700
May 14, 20205.536.075.355.905.901,039,600
May 13, 20205.735.775.155.645.641,375,700
May 12, 20205.856.175.665.725.721,272,900
May 11, 20205.386.005.275.835.831,128,300
May 08, 20205.465.565.335.445.44820,400
May 07, 20205.625.745.335.355.351,406,500
May 06, 20206.756.795.005.235.233,823,800
May 05, 20206.086.706.016.646.642,067,100
May 04, 20205.806.185.776.026.02941,000
May 01, 20206.346.465.795.865.861,193,200
Apr 30, 20206.086.595.866.496.49900,800
Apr 29, 20205.956.475.906.116.111,357,500
Apr 28, 20205.926.195.465.985.981,355,500
Apr 27, 20206.566.795.815.995.991,772,500
Apr 24, 20206.116.606.116.496.491,896,500
Apr 23, 20206.366.855.836.116.113,868,800
Apr 22, 20205.175.905.105.785.782,127,000
Apr 21, 20204.605.294.555.045.041,860,400
Apr 20, 20205.005.174.604.634.631,092,200
Apr 17, 20204.755.054.535.055.051,280,900
Apr 16, 20205.345.495.015.135.131,585,500
Apr 15, 20204.495.494.315.475.472,779,600
Apr 14, 20205.005.384.574.714.712,954,100
Apr 13, 20203.854.953.784.844.847,393,400
Apr 09, 20202.644.002.643.763.767,112,900
Apr 08, 20202.242.482.242.402.401,723,500
Apr 07, 20202.472.562.162.222.221,067,900
Apr 06, 20202.602.612.332.412.41695,800
Apr 03, 20202.402.572.292.482.48472,400
Apr 02, 20202.782.882.382.462.46713,900
Apr 01, 20202.502.722.282.712.711,649,300
Mar 31, 20202.863.042.532.612.611,161,400
Mar 30, 20203.083.242.802.892.892,053,000
Mar 27, 20202.202.922.122.802.802,220,300
Mar 26, 20202.222.752.222.362.363,289,400
Mar 25, 20201.452.231.422.022.022,594,600
Mar 24, 20201.391.491.331.451.45903,300
Mar 23, 20201.331.351.241.291.29789,500
Mar 20, 20201.411.441.201.301.301,515,800
Mar 19, 20201.361.471.261.351.35894,000
Mar 18, 20201.401.431.261.311.31669,300
Mar 17, 20201.551.781.341.451.452,318,100
Mar 16, 20201.401.601.311.461.461,481,300
Mar 13, 20201.501.641.421.481.48762,400
Mar 12, 20201.471.601.331.391.39707,000
Mar 11, 20202.202.201.621.641.641,852,700
Mar 10, 20202.342.372.062.252.25358,800
Mar 09, 20202.192.402.152.252.25317,200
Mar 06, 20202.692.802.522.532.53287,200
Mar 05, 20202.802.842.712.742.74252,600
Mar 04, 20202.943.042.752.862.86508,700
Mar 03, 20203.173.232.902.962.96341,200
Mar 02, 20203.203.262.893.053.05602,400
Feb 28, 20202.763.322.673.223.22987,300
Feb 27, 20203.153.152.702.762.76777,100
Feb 26, 20203.403.453.153.153.15660,300
Feb 25, 20203.804.003.123.313.311,581,900
Feb 24, 20203.303.383.153.163.16682,700
Feb 21, 20203.793.813.333.473.47612,500
Feb 20, 20203.053.873.053.843.841,474,900
Feb 19, 20203.033.042.902.932.93136,800
Feb 18, 20203.003.092.893.003.00197,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...