NLS - Nautilus, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 20, 201812.7213.0012.5312.5812.58141,200
Nov 19, 201812.9113.0912.8112.8712.87145,400
Nov 16, 201812.8913.1112.8412.9512.95193,700
Nov 15, 201812.6512.9712.4312.9312.93197,100
Nov 14, 201812.9513.2512.4912.7512.75296,200
Nov 13, 201812.7113.0412.6812.8712.87262,500
Nov 12, 201812.8312.9612.6912.6912.69302,500
Nov 09, 201812.7612.9712.7612.8512.85173,300
Nov 08, 201812.8512.9512.6112.7812.78247,400
Nov 07, 201813.1513.2612.8012.8512.85259,400
Nov 06, 201812.9013.3112.9013.0913.09166,400
Nov 05, 201812.8413.1612.7712.9412.94227,900
Nov 02, 201812.5312.9712.4712.8612.86269,700
Nov 01, 201812.3012.6312.1212.4812.48391,400
Oct 31, 201811.6312.4211.6312.2312.23342,100
Oct 30, 201811.0811.9410.8311.5711.571,143,800
Oct 29, 201812.8013.1712.6713.0413.04427,600
Oct 26, 201812.8112.9112.5512.6712.67243,000
Oct 25, 201812.9713.2212.9012.9312.93208,500
Oct 24, 201813.1013.3912.8412.8512.85159,100
Oct 23, 201812.7613.2012.7613.1313.13297,800
Oct 22, 201812.9813.3112.9412.9512.95215,100
Oct 19, 201812.9313.2312.8212.9912.99198,700
Oct 18, 201813.0313.4212.9012.9312.93519,800
Oct 17, 201813.2313.3012.9813.0713.07449,700
Oct 16, 201813.0013.3112.8513.2113.21167,400
Oct 15, 201812.8213.1612.8212.9012.90189,200
Oct 12, 201813.2213.4612.8612.8912.89139,500
Oct 11, 201813.0813.2813.0613.0913.09210,900
Oct 10, 201813.2413.4213.1213.1313.13233,900
Oct 09, 201813.2613.4713.1913.2913.29123,600
Oct 08, 201813.2213.4013.1713.3213.3275,600
Oct 05, 201813.4913.5113.2513.2513.25124,700
Oct 04, 201813.5613.5613.3413.5013.50149,100
Oct 03, 201813.7413.8613.5213.6113.61171,500
Oct 02, 201813.5813.8813.5513.7113.71247,300
Oct 01, 201814.0414.1013.5613.6213.62202,300
Sep 28, 201814.2514.3013.7513.9513.95196,500
Sep 27, 201814.2014.5014.1514.2514.25141,300
Sep 26, 201814.0014.4513.9514.2014.20136,000
Sep 25, 201814.0014.1013.8814.0014.00110,400
Sep 24, 201814.2014.2013.8514.0014.00119,100
Sep 21, 201814.2514.5514.1514.2514.25333,500
Sep 20, 201814.3014.4014.2014.2514.2566,900
Sep 19, 201814.3514.6014.3014.3014.3096,900
Sep 18, 201814.2014.4514.0514.4014.40118,600
Sep 17, 201814.3514.5014.1014.2514.25144,000
Sep 14, 201814.1014.6014.1014.3514.35167,600
Sep 13, 201814.0514.1513.9514.1014.10231,800
Sep 12, 201813.9514.1013.7014.0514.05314,100
Sep 11, 201813.9513.9513.6513.9013.90199,900
Sep 10, 201814.0514.2813.9014.0014.00113,800
Sep 07, 201814.2014.4013.9514.0514.0577,600
Sep 06, 201814.5014.6014.1514.2014.20195,700
Sep 05, 201814.2514.5514.1014.5014.50132,900
Sep 04, 201814.6514.7514.1014.3014.30137,100
Aug 31, 201814.6514.8514.5514.6514.65135,800
Aug 30, 201814.9515.1014.6314.7014.7099,200
Aug 29, 201814.9515.1514.7515.0015.00153,700
Aug 28, 201814.9015.0014.7014.9014.90110,100
Aug 27, 201815.3515.3514.5514.9014.90217,300
Aug 24, 201815.1515.3514.9015.3515.35295,100
Aug 23, 201814.6514.9514.5514.6014.60252,400
Aug 22, 201814.8014.9514.6014.7014.70187,900
Aug 21, 201814.8015.0014.7014.8014.80141,900
Aug 20, 201814.8515.1014.7514.8014.80176,800
Aug 17, 201814.2014.8814.2014.7514.75245,600
Aug 16, 201813.8514.3313.8514.2014.20221,100
Aug 15, 201813.8514.0013.4513.8013.80233,200
Aug 14, 201813.8014.2013.8013.9513.95255,500
Aug 13, 201813.9014.0013.7013.8013.80194,700
Aug 10, 201813.8013.9513.7513.9013.90193,000
Aug 09, 201813.7514.0013.7513.9013.90152,300
Aug 08, 201813.7514.0013.4013.7513.75250,700
Aug 07, 201813.9513.9813.6513.8013.80319,700
Aug 06, 201814.1514.2513.8013.9513.95240,000
Aug 03, 201814.0014.2013.7514.1014.10234,700
Aug 02, 201814.0014.1013.8013.9013.90216,800
Aug 01, 201814.1014.2513.7514.1014.10340,400
Jul 31, 201814.2514.7513.6314.2514.25607,600
Jul 30, 201814.0014.2013.9013.9513.95148,000
Jul 27, 201814.2014.2513.8513.9513.95220,500
Jul 26, 201814.0014.3514.0014.2514.25163,500
Jul 25, 201814.2514.2513.8014.0014.00159,200
Jul 24, 201814.8014.8014.2514.3014.30184,700
Jul 23, 201814.6014.7014.3014.4014.40319,300
Jul 20, 201814.4514.6014.2014.6014.60352,300
Jul 19, 201814.4014.6014.3014.4014.40101,000
Jul 18, 201814.4514.5014.2514.4014.4075,500
Jul 17, 201814.4014.7514.4014.5014.50108,100
Jul 16, 201814.6014.6814.1314.3014.30131,800
Jul 13, 201814.0014.8513.9014.6514.65215,700
Jul 12, 201814.6514.7514.0014.0514.05213,300
Jul 11, 201814.9015.0014.5014.6014.60177,200
Jul 10, 201815.4015.5014.9515.0015.00136,700
Jul 09, 201815.5015.6015.2515.3515.35117,100
Jul 06, 201815.5015.6515.3315.4515.4575,500
Jul 05, 201815.4015.5515.3515.4515.45145,600
Jul 03, 201815.8515.8515.3015.3015.30122,300
Jul 02, 201815.6515.8515.4515.8015.80156,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...