NLS - Nautilus, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201814.5014.7514.4514.6514.65184,794
Apr 24, 201815.0015.0014.2014.5014.50313,500
Apr 23, 201814.1515.3513.7515.0015.00905,500
Apr 20, 201813.4013.5013.2513.4513.45143,800
Apr 19, 201813.6513.7513.4513.4513.45163,200
Apr 18, 201814.0014.2513.6513.6513.65242,500
Apr 17, 201813.9514.1513.9014.0014.00200,700
Apr 16, 201813.7013.9513.6513.8513.85325,700
Apr 13, 201813.6513.7313.4813.6513.65147,600
Apr 12, 201813.7013.7013.4613.6013.60210,200
Apr 11, 201813.6513.7513.5013.6513.65165,000
Apr 10, 201813.8013.9513.5013.7013.70180,800
Apr 09, 201813.7513.8513.5013.7013.70152,500
Apr 06, 201813.8014.1013.6013.7513.75262,000
Apr 05, 201813.9014.0013.6513.9013.90324,600
Apr 04, 201813.4013.8513.3213.8013.80264,900
Apr 03, 201813.3013.6013.2513.5013.50240,200
Apr 02, 201813.4513.6013.1013.3013.30216,900
Mar 29, 201813.2013.6513.2013.4513.45328,700
Mar 28, 201812.8513.2012.8513.1513.15388,700
Mar 27, 201812.3513.3012.2012.9012.90327,500
Mar 26, 201812.4512.5512.1012.3512.35493,800
Mar 23, 201812.6012.6512.2512.3012.30428,800
Mar 22, 201812.6512.8012.4012.4512.45410,200
Mar 21, 201812.7512.9012.6012.7012.70324,100
Mar 20, 201813.1513.1512.6812.8012.80332,100
Mar 19, 201813.5513.6013.0013.0513.05476,300
Mar 16, 201813.2013.7013.1513.6513.65612,300
Mar 15, 201813.2013.3513.1513.1513.15475,000
Mar 14, 201813.0013.2812.9013.2013.20391,600
Mar 13, 201813.2013.4012.8513.0013.00472,100
Mar 12, 201812.5513.2012.5513.1513.15577,000
Mar 09, 201812.4512.7012.3012.6012.60478,300
Mar 08, 201812.9513.1012.3512.4512.45352,000
Mar 07, 201812.1013.1512.0013.0013.00446,000
Mar 06, 201811.5012.7511.3012.3012.301,612,600
Mar 05, 201812.5512.8012.2012.6012.60807,900
Mar 02, 201811.9012.7511.8012.5512.55426,300
Mar 01, 201811.8512.4511.8011.9511.95337,100
Feb 28, 201811.9512.4511.8511.8511.85447,700
Feb 27, 201812.3012.3511.7011.8511.85279,800
Feb 26, 201811.9512.4011.9512.2512.25203,800
Feb 23, 201811.8512.0011.8011.9511.95201,500
Feb 22, 201811.9011.9511.6511.8511.85251,200
Feb 21, 201811.6511.9511.6011.9011.90200,700
Feb 20, 201811.7511.9011.5511.6511.65283,900
Feb 16, 201811.8512.0011.6011.9011.90234,000
Feb 15, 201812.0512.2011.8511.9011.90145,500
Feb 14, 201812.0012.2312.0012.0512.05226,300
Feb 13, 201812.0012.2511.9012.1512.15247,400
Feb 12, 201812.2512.4011.7512.0012.00340,100
Feb 09, 201812.0512.3511.7012.2512.25339,400
Feb 08, 201812.0012.1011.7512.0012.00370,800
Feb 07, 201811.8012.1511.8011.9011.90205,800
Feb 06, 201811.3512.0011.3511.9011.90353,400
Feb 05, 201812.2512.3511.7011.7511.75551,500
Feb 02, 201812.8012.8512.1512.3012.30561,100
Feb 01, 201812.8513.0512.6512.8012.80139,200
Jan 31, 201812.8513.0012.6512.8512.85251,100
Jan 30, 201812.9513.0512.8012.8512.85140,900
Jan 29, 201813.0013.0512.8012.9512.95280,900
Jan 26, 201813.1013.2012.9013.0013.00200,100
Jan 25, 201813.2013.3513.0013.0013.00281,300
Jan 24, 201813.6013.6513.0513.3013.30230,700
Jan 23, 201813.4013.6513.3513.6013.60171,600
Jan 22, 201813.5513.6513.3513.4513.45187,400
Jan 19, 201813.3013.6013.3013.6013.60203,200
Jan 18, 201813.3013.4813.2013.4013.40274,100
Jan 17, 201813.5513.6013.3013.3013.30285,100
Jan 16, 201813.3013.8513.3013.5013.50426,200
Jan 12, 201813.1513.5513.0013.2513.25612,200
Jan 11, 201812.7013.3512.6813.0513.05547,000
Jan 10, 201812.7012.8512.3512.7512.75456,600
Jan 09, 201813.0013.0012.6512.7012.70518,500
Jan 08, 201813.1513.2512.6012.9012.90535,300
Jan 05, 201812.9513.5512.9013.1513.15478,400
Jan 04, 201813.3513.3512.8012.9512.95771,200
Jan 03, 201813.4013.4513.1513.3013.30449,900
Jan 02, 201813.4513.6013.2513.3513.35451,200
Dec 29, 201713.5013.7013.3013.3513.35161,300
Dec 28, 201713.5013.6013.4013.5513.55300,400
Dec 27, 201713.8513.8513.5013.5013.50232,900
Dec 26, 201713.8013.9013.6013.8513.85181,100
Dec 22, 201714.2014.2013.6013.7513.75256,400
Dec 21, 201714.4514.6014.1014.2014.20210,400
Dec 20, 201714.4014.5014.1514.4014.40308,400
Dec 19, 201714.4514.5514.2514.4014.40435,500
Dec 18, 201713.9514.5513.9014.4514.45466,600
Dec 15, 201713.7514.0513.7013.9013.90711,100
Dec 14, 201713.7513.9013.4513.6513.65250,700
Dec 13, 201713.7514.0313.6513.7513.75385,700
Dec 12, 201713.6513.7513.5013.7013.70612,100
Dec 11, 201713.4513.7013.3113.6513.65238,500
Dec 08, 201713.5513.6513.3013.3513.35371,900
Dec 07, 201713.2513.6013.1513.5013.50278,100
Dec 06, 201713.3013.3513.1313.2013.20229,600
Dec 05, 201713.2013.3512.9013.3013.30426,700
Dec 04, 201712.9513.4012.8513.2013.20412,300
Dec 01, 201713.1013.1012.5512.9012.90287,300
Nov 30, 201713.3513.4012.9013.1013.10451,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...