Advertisement
Advertisement
U.S. Markets close in 1 hr 52 mins
Advertisement
Advertisement
Advertisement
Advertisement

Nautilus, Inc. (NLS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
2.4700-0.0200 (-0.80%)
As of 02:05PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 20222.50002.48992.39002.47002.4700124,901
Aug 17, 20222.53002.57002.45002.49002.4900386,700
Aug 16, 20222.43002.60002.35002.59002.5900625,200
Aug 15, 20222.43002.45002.25002.43002.4300977,700
Aug 12, 20222.31002.41002.17002.41002.41001,106,000
Aug 11, 20222.27002.48002.18002.25002.2500861,200
Aug 10, 20222.14002.21002.08002.20002.2000905,300
Aug 09, 20222.30002.30002.11002.17002.1700652,500
Aug 08, 20222.08002.39002.07002.31002.3100927,300
Aug 05, 20221.97002.10001.88002.05002.0500680,400
Aug 04, 20221.95002.06001.95001.98001.9800322,400
Aug 03, 20221.95002.02001.94001.95001.9500386,100
Aug 02, 20221.89002.00001.86001.94001.9400377,200
Aug 01, 20221.77001.95001.73001.90001.9000572,700
Jul 29, 20221.78001.82001.73001.74001.7400348,700
Jul 28, 20221.78001.87001.78001.82001.8200219,200
Jul 27, 20221.80001.83001.74001.82001.8200353,700
Jul 26, 20221.81001.82001.75001.76001.7600334,000
Jul 25, 20221.93001.93001.82001.82001.8200419,800
Jul 22, 20222.06002.08001.92001.92001.9200310,800
Jul 21, 20222.04002.04001.93002.02002.0200554,000
Jul 20, 20221.96002.06001.95002.02002.0200582,100
Jul 19, 20221.94002.02001.90001.92001.9200484,900
Jul 18, 20221.87001.99001.87001.90001.9000371,500
Jul 15, 20221.95001.98001.84001.85001.8500443,800
Jul 14, 20222.12002.14001.91001.94001.9400568,400
Jul 13, 20221.86002.07001.84002.05002.0500682,600
Jul 12, 20221.85001.91001.85001.86001.8600236,300
Jul 11, 20221.97002.00001.82001.85001.8500340,100
Jul 08, 20221.92002.04001.85002.03002.0300532,100
Jul 07, 20221.89002.01001.89001.92001.9200445,500
Jul 06, 20221.74001.97001.71001.89001.89001,163,800
Jul 05, 20221.74001.81001.64001.73001.7300741,300
Jul 01, 20221.77001.80001.70001.73001.7300410,600
Jun 30, 20221.82001.83001.75001.75001.7500374,700
Jun 29, 20221.89001.89001.79001.82001.8200497,100
Jun 28, 20222.03002.06001.88001.89001.8900518,200
Jun 27, 20222.12002.18001.98002.02002.0200350,400
Jun 24, 20222.01002.21002.01002.11002.11004,178,600
Jun 23, 20221.95002.03001.88002.00002.00001,012,100
Jun 22, 20221.99002.04001.92001.92001.9200714,200
Jun 21, 20222.09002.09001.96001.99001.9900878,500
Jun 17, 20222.05002.10002.01002.06002.0600829,000
Jun 16, 20222.10002.12002.02002.04002.0400828,200
Jun 15, 20222.15002.25002.13002.18002.1800676,500
Jun 14, 20222.38002.40002.10002.15002.1500768,300
Jun 13, 20222.22002.35002.20002.25002.25001,044,700
Jun 10, 20222.39002.44002.23002.30002.30001,182,100
Jun 09, 20222.39002.58002.24002.48002.48001,088,600
Jun 08, 20222.49002.69002.39002.39002.3900957,200
Jun 07, 20222.22002.55002.21002.45002.4500818,000
Jun 06, 20222.15002.31002.10002.29002.2900913,300
Jun 03, 20222.14002.15002.06002.14002.1400925,400
Jun 02, 20222.12002.24002.11002.12002.1200521,500
Jun 01, 20222.10002.15002.05002.10002.1000898,400
May 31, 20222.18002.20002.05002.10002.1000889,400
May 27, 20222.20002.22002.07002.20002.2000607,400
May 26, 20222.09002.26002.09002.17002.1700720,200
May 25, 20222.03002.13002.00002.12002.1200664,900
May 24, 20221.95002.20001.85002.03002.03003,323,300
May 23, 20222.65002.69002.42002.51002.51001,821,100
May 20, 20222.56002.88002.34002.67002.67002,149,900
May 19, 20222.71002.77002.53002.55002.5500662,900
May 18, 20222.50002.83002.43002.75002.75002,434,300
May 17, 20222.61002.72002.48002.54002.54001,259,500
May 16, 20222.50002.71002.48002.51002.51001,032,600
May 13, 20222.79002.89002.41002.48002.48001,829,500
May 12, 20222.47002.71002.44002.65002.6500955,400
May 11, 20222.64002.64002.36002.48002.48002,337,900
May 10, 20222.77002.85002.59002.61002.6100957,300
May 09, 20222.92003.00002.80002.83002.8300653,800
May 06, 20223.09003.17002.97003.00003.0000453,700
May 05, 20223.30003.30003.02003.09003.0900339,500
May 04, 20223.20003.37003.04003.36003.3600644,000
May 03, 20223.13003.32003.13003.21003.2100485,900
May 02, 20223.01003.16003.01003.16003.1600387,000
Apr 29, 20223.13003.34003.00003.01003.0100416,700
Apr 28, 20223.03003.22003.01003.20003.20001,008,600
Apr 27, 20222.92003.05002.92003.00003.00001,246,400
Apr 26, 20223.15003.15002.88002.88002.8800608,400
Apr 25, 20223.12003.23003.02003.15003.1500820,600
Apr 22, 20223.35003.38003.11003.14003.1400546,900
Apr 21, 20223.66003.66003.30003.34003.3400761,500
Apr 20, 20223.79003.80003.57003.59003.5900559,700
Apr 19, 20223.77003.91003.69003.74003.7400753,500
Apr 18, 20223.89003.89003.72003.78003.7800503,000
Apr 14, 20223.85004.02003.77003.94003.9400609,800
Apr 13, 20223.73003.93003.70003.88003.8800667,900
Apr 12, 20223.68003.78003.62003.72003.7200467,700
Apr 11, 20223.81003.87003.65003.67003.6700386,600
Apr 08, 20223.85003.91003.73003.84003.8400484,600
Apr 07, 20223.91003.99003.76003.86003.8600710,100
Apr 06, 20223.99004.01003.83003.95003.9500805,900
Apr 05, 20224.15004.31004.03004.05004.0500527,600
Apr 04, 20224.07004.09003.98004.08004.0800465,500
Apr 01, 20224.17004.17003.97004.15004.1500533,900
Mar 31, 20224.16004.16003.96004.12004.1200663,600
Mar 30, 20224.24004.49004.14004.16004.1600629,500
Mar 29, 20224.07004.48004.06004.31004.3100943,800
Mar 28, 20224.03004.08003.84003.98003.9800786,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement