NLS - Nautilus, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20191.25001.32001.23001.25001.2500275,200
Oct 14, 20191.30001.31001.20001.24001.2400797,200
Oct 11, 20191.31001.36001.30001.32001.3200188,100
Oct 10, 20191.30001.39001.28001.31001.3100264,400
Oct 09, 20191.29001.31001.27001.30001.3000220,000
Oct 08, 20191.29001.30001.24001.28001.2800231,700
Oct 07, 20191.33001.33001.28001.28001.2800287,000
Oct 04, 20191.34001.36001.29001.33001.3300160,300
Oct 03, 20191.24001.35001.23001.35001.3500626,000
Oct 02, 20191.32001.34001.23001.25001.2500523,500
Oct 01, 20191.35001.36001.29001.34001.3400337,200
Sep 30, 20191.38001.40001.31001.35001.3500471,300
Sep 27, 20191.39001.40001.33001.38001.3800472,800
Sep 26, 20191.47001.49001.33001.40001.40001,650,700
Sep 25, 20191.45001.58001.43001.47001.47001,631,300
Sep 24, 20191.37001.52001.36001.43001.43002,093,000
Sep 23, 20191.36001.45001.31001.35001.3500798,500
Sep 20, 20191.38001.38001.30001.31001.31005,618,400
Sep 19, 20191.44001.44001.32001.37001.3700766,500
Sep 18, 20191.45001.51001.40001.41001.4100604,800
Sep 17, 20191.57001.58001.40001.42001.4200714,500
Sep 16, 20191.60001.69001.51001.60001.6000802,100
Sep 13, 20191.65001.73001.56001.59001.5900753,800
Sep 12, 20191.78001.78001.63001.65001.6500816,000
Sep 11, 20191.69001.87001.59001.74001.74001,487,600
Sep 10, 20191.43001.68001.41001.66001.66002,461,800
Sep 09, 20191.45001.51001.38001.45001.45001,465,800
Sep 06, 20191.32001.59001.31001.48001.48001,439,200
Sep 05, 20191.28001.38001.28001.32001.3200240,300
Sep 04, 20191.35001.35001.25001.27001.2700451,500
Sep 03, 20191.39001.42001.27001.32001.3200418,400
Aug 30, 20191.41001.48001.38001.39001.3900216,000
Aug 29, 20191.36001.41001.34001.38001.3800156,300
Aug 28, 20191.27001.39001.24001.34001.3400399,700
Aug 27, 20191.26001.26001.22001.24001.2400489,100
Aug 26, 20191.24001.27001.22001.25001.2500517,400
Aug 23, 20191.25001.27001.21001.22001.2200751,200
Aug 22, 20191.26001.28001.22001.23001.2300326,300
Aug 21, 20191.28001.30001.22001.25001.2500235,100
Aug 20, 20191.31001.32001.22001.25001.2500367,500
Aug 19, 20191.25001.34001.23001.31001.3100309,600
Aug 16, 20191.32001.33001.23001.23001.2300523,200
Aug 15, 20191.26001.31001.24001.28001.2800277,800
Aug 14, 20191.35001.35001.25001.25001.2500284,300
Aug 13, 20191.38001.39001.30001.33001.3300289,900
Aug 12, 20191.38001.39001.31001.31001.3100357,500
Aug 09, 20191.48001.51001.37001.37001.3700337,100
Aug 08, 20191.47001.50001.41001.46001.4600762,800
Aug 07, 20191.38001.49001.38001.45001.4500274,600
Aug 06, 20191.41001.48001.39001.41001.4100892,300
Aug 05, 20191.43001.46001.34001.41001.4100626,900
Aug 02, 20191.35001.53001.35001.46001.4600539,100
Aug 01, 20191.74001.81001.35001.39001.39001,546,500
Jul 31, 20191.88002.05001.88001.93001.9300680,600
Jul 30, 20191.79001.94001.75001.88001.8800415,000
Jul 29, 20191.74001.82001.70001.79001.7900380,600
Jul 26, 20191.77001.80001.70001.75001.7500327,800
Jul 25, 20191.80001.86001.76001.77001.7700519,800
Jul 24, 20191.86001.91001.79001.80001.8000484,100
Jul 23, 20191.92001.97001.82001.86001.8600436,200
Jul 22, 20192.06002.06001.88001.93001.9300684,400
Jul 19, 20192.18002.21002.05002.06002.0600539,700
Jul 18, 20192.25002.31002.05002.16002.16001,233,200
Jul 17, 20191.90002.41001.83002.35002.35004,275,900
Jul 16, 20191.63001.79001.60001.73001.7300697,200
Jul 15, 20191.68001.71001.60001.64001.6400860,200
Jul 12, 20191.75001.79001.67001.68001.6800570,500
Jul 11, 20191.88001.88001.75001.75001.7500440,600
Jul 10, 20191.88001.94001.80001.88001.8800363,700
Jul 09, 20192.05002.10001.87001.88001.8800524,500
Jul 08, 20192.05002.06002.00002.01002.0100169,900
Jul 05, 20192.10002.11002.00002.06002.0600434,100
Jul 03, 20192.13002.13002.08002.09002.0900235,600
Jul 02, 20192.15002.17002.11002.13002.1300297,200
Jul 01, 20192.23002.30002.10002.15002.1500620,800
Jun 28, 20192.17002.27002.13002.21002.21003,411,700
Jun 27, 20192.15002.20002.10002.16002.1600303,400
Jun 26, 20192.22002.22002.15002.15002.1500444,900
Jun 25, 20192.29002.29002.20002.21002.2100423,400
Jun 24, 20192.22002.37002.22002.30002.3000508,800
Jun 21, 20192.22002.45002.05002.35002.35001,175,700
Jun 20, 20192.33002.35002.24002.24002.2400365,200
Jun 19, 20192.44002.44002.31002.31002.3100665,300
Jun 18, 20192.45002.48002.39002.44002.4400465,400
Jun 17, 20192.31002.44002.30002.42002.4200374,300
Jun 14, 20192.45002.48002.30002.32002.3200272,600
Jun 13, 20192.42002.50002.37002.44002.4400353,600
Jun 12, 20192.45002.50002.40002.42002.4200234,900
Jun 11, 20192.51002.55002.41002.46002.4600938,200
Jun 10, 20192.51002.57002.49002.50002.5000486,200
Jun 07, 20192.52002.57002.40002.49002.4900570,100
Jun 06, 20192.71002.74002.51002.51002.5100548,200
Jun 05, 20192.77002.82002.67002.71002.7100464,700
Jun 04, 20192.65002.88002.65002.77002.7700627,300
Jun 03, 20192.69002.72002.60002.62002.6200627,300
May 31, 20192.74002.76002.67002.69002.6900316,300
May 30, 20192.79002.83002.73002.78002.7800438,900
May 29, 20192.93002.93002.76002.79002.7900493,500
May 28, 20192.98003.04002.92002.92002.9200719,300
May 24, 20192.94003.06002.92002.98002.9800482,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...