NLS - Nautilus, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2018	14.50	14.75	14.45	14.65	14.65	184,794
Apr 24, 2018	15.00	15.00	14.20	14.50	14.50	313,500
Apr 23, 2018	14.15	15.35	13.75	15.00	15.00	905,500
Apr 20, 2018	13.40	13.50	13.25	13.45	13.45	143,800
Apr 19, 2018	13.65	13.75	13.45	13.45	13.45	163,200
Apr 18, 2018	14.00	14.25	13.65	13.65	13.65	242,500
Apr 17, 2018	13.95	14.15	13.90	14.00	14.00	200,700
Apr 16, 2018	13.70	13.95	13.65	13.85	13.85	325,700
Apr 13, 2018	13.65	13.73	13.48	13.65	13.65	147,600
Apr 12, 2018	13.70	13.70	13.46	13.60	13.60	210,200
Apr 11, 2018	13.65	13.75	13.50	13.65	13.65	165,000
Apr 10, 2018	13.80	13.95	13.50	13.70	13.70	180,800
Apr 09, 2018	13.75	13.85	13.50	13.70	13.70	152,500
Apr 06, 2018	13.80	14.10	13.60	13.75	13.75	262,000
Apr 05, 2018	13.90	14.00	13.65	13.90	13.90	324,600
Apr 04, 2018	13.40	13.85	13.32	13.80	13.80	264,900
Apr 03, 2018	13.30	13.60	13.25	13.50	13.50	240,200
Apr 02, 2018	13.45	13.60	13.10	13.30	13.30	216,900
Mar 29, 2018	13.20	13.65	13.20	13.45	13.45	328,700
Mar 28, 2018	12.85	13.20	12.85	13.15	13.15	388,700
Mar 27, 2018	12.35	13.30	12.20	12.90	12.90	327,500
Mar 26, 2018	12.45	12.55	12.10	12.35	12.35	493,800
Mar 23, 2018	12.60	12.65	12.25	12.30	12.30	428,800
Mar 22, 2018	12.65	12.80	12.40	12.45	12.45	410,200
Mar 21, 2018	12.75	12.90	12.60	12.70	12.70	324,100
Mar 20, 2018	13.15	13.15	12.68	12.80	12.80	332,100
Mar 19, 2018	13.55	13.60	13.00	13.05	13.05	476,300
Mar 16, 2018	13.20	13.70	13.15	13.65	13.65	612,300
Mar 15, 2018	13.20	13.35	13.15	13.15	13.15	475,000
Mar 14, 2018	13.00	13.28	12.90	13.20	13.20	391,600
Mar 13, 2018	13.20	13.40	12.85	13.00	13.00	472,100
Mar 12, 2018	12.55	13.20	12.55	13.15	13.15	577,000
Mar 09, 2018	12.45	12.70	12.30	12.60	12.60	478,300
Mar 08, 2018	12.95	13.10	12.35	12.45	12.45	352,000
Mar 07, 2018	12.10	13.15	12.00	13.00	13.00	446,000
Mar 06, 2018	11.50	12.75	11.30	12.30	12.30	1,612,600
Mar 05, 2018	12.55	12.80	12.20	12.60	12.60	807,900
Mar 02, 2018	11.90	12.75	11.80	12.55	12.55	426,300
Mar 01, 2018	11.85	12.45	11.80	11.95	11.95	337,100
Feb 28, 2018	11.95	12.45	11.85	11.85	11.85	447,700
Feb 27, 2018	12.30	12.35	11.70	11.85	11.85	279,800
Feb 26, 2018	11.95	12.40	11.95	12.25	12.25	203,800
Feb 23, 2018	11.85	12.00	11.80	11.95	11.95	201,500
Feb 22, 2018	11.90	11.95	11.65	11.85	11.85	251,200
Feb 21, 2018	11.65	11.95	11.60	11.90	11.90	200,700
Feb 20, 2018	11.75	11.90	11.55	11.65	11.65	283,900
Feb 16, 2018	11.85	12.00	11.60	11.90	11.90	234,000
Feb 15, 2018	12.05	12.20	11.85	11.90	11.90	145,500
Feb 14, 2018	12.00	12.23	12.00	12.05	12.05	226,300
Feb 13, 2018	12.00	12.25	11.90	12.15	12.15	247,400
Feb 12, 2018	12.25	12.40	11.75	12.00	12.00	340,100
Feb 09, 2018	12.05	12.35	11.70	12.25	12.25	339,400
Feb 08, 2018	12.00	12.10	11.75	12.00	12.00	370,800
Feb 07, 2018	11.80	12.15	11.80	11.90	11.90	205,800
Feb 06, 2018	11.35	12.00	11.35	11.90	11.90	353,400
Feb 05, 2018	12.25	12.35	11.70	11.75	11.75	551,500
Feb 02, 2018	12.80	12.85	12.15	12.30	12.30	561,100
Feb 01, 2018	12.85	13.05	12.65	12.80	12.80	139,200
Jan 31, 2018	12.85	13.00	12.65	12.85	12.85	251,100
Jan 30, 2018	12.95	13.05	12.80	12.85	12.85	140,900
Jan 29, 2018	13.00	13.05	12.80	12.95	12.95	280,900
Jan 26, 2018	13.10	13.20	12.90	13.00	13.00	200,100
Jan 25, 2018	13.20	13.35	13.00	13.00	13.00	281,300
Jan 24, 2018	13.60	13.65	13.05	13.30	13.30	230,700
Jan 23, 2018	13.40	13.65	13.35	13.60	13.60	171,600
Jan 22, 2018	13.55	13.65	13.35	13.45	13.45	187,400
Jan 19, 2018	13.30	13.60	13.30	13.60	13.60	203,200
Jan 18, 2018	13.30	13.48	13.20	13.40	13.40	274,100
Jan 17, 2018	13.55	13.60	13.30	13.30	13.30	285,100
Jan 16, 2018	13.30	13.85	13.30	13.50	13.50	426,200
Jan 12, 2018	13.15	13.55	13.00	13.25	13.25	612,200
Jan 11, 2018	12.70	13.35	12.68	13.05	13.05	547,000
Jan 10, 2018	12.70	12.85	12.35	12.75	12.75	456,600
Jan 09, 2018	13.00	13.00	12.65	12.70	12.70	518,500
Jan 08, 2018	13.15	13.25	12.60	12.90	12.90	535,300
Jan 05, 2018	12.95	13.55	12.90	13.15	13.15	478,400
Jan 04, 2018	13.35	13.35	12.80	12.95	12.95	771,200
Jan 03, 2018	13.40	13.45	13.15	13.30	13.30	449,900
Jan 02, 2018	13.45	13.60	13.25	13.35	13.35	451,200
Dec 29, 2017	13.50	13.70	13.30	13.35	13.35	161,300
Dec 28, 2017	13.50	13.60	13.40	13.55	13.55	300,400
Dec 27, 2017	13.85	13.85	13.50	13.50	13.50	232,900
Dec 26, 2017	13.80	13.90	13.60	13.85	13.85	181,100
Dec 22, 2017	14.20	14.20	13.60	13.75	13.75	256,400
Dec 21, 2017	14.45	14.60	14.10	14.20	14.20	210,400
Dec 20, 2017	14.40	14.50	14.15	14.40	14.40	308,400
Dec 19, 2017	14.45	14.55	14.25	14.40	14.40	435,500
Dec 18, 2017	13.95	14.55	13.90	14.45	14.45	466,600
Dec 15, 2017	13.75	14.05	13.70	13.90	13.90	711,100
Dec 14, 2017	13.75	13.90	13.45	13.65	13.65	250,700
Dec 13, 2017	13.75	14.03	13.65	13.75	13.75	385,700
Dec 12, 2017	13.65	13.75	13.50	13.70	13.70	612,100
Dec 11, 2017	13.45	13.70	13.31	13.65	13.65	238,500
Dec 08, 2017	13.55	13.65	13.30	13.35	13.35	371,900
Dec 07, 2017	13.25	13.60	13.15	13.50	13.50	278,100
Dec 06, 2017	13.30	13.35	13.13	13.20	13.20	229,600
Dec 05, 2017	13.20	13.35	12.90	13.30	13.30	426,700
Dec 04, 2017	12.95	13.40	12.85	13.20	13.20	412,300
Dec 01, 2017	13.10	13.10	12.55	12.90	12.90	287,300
Nov 30, 2017	13.35	13.40	12.90	13.10	13.10	451,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...