U.S. Markets closed

Nautilus, Inc. (NLS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.67-0.38 (-2.37%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202116.0616.2415.5715.6715.67619,500
Jun 17, 202116.0816.3915.9216.0516.05565,500
Jun 16, 202116.4116.4616.0716.2716.27679,300
Jun 15, 202116.4716.7516.1616.4916.49465,500
Jun 14, 202117.0017.2516.4016.5316.53625,600
Jun 11, 202116.6017.0416.4016.9516.95727,200
Jun 10, 202117.3817.4316.4516.5716.57809,600
Jun 09, 202117.5318.0417.3717.3917.39665,800
Jun 08, 202117.5617.9917.3817.5917.59628,300
Jun 07, 202116.9317.4916.8917.3417.34608,700
Jun 04, 202116.9917.0716.5916.7616.76755,400
Jun 03, 202117.2317.3816.8616.8716.87573,100
Jun 02, 202117.7017.7717.1617.4617.46694,600
Jun 01, 202118.0118.2517.5717.6717.67542,600
May 28, 202118.4118.5817.8118.0118.01641,300
May 27, 202117.9018.4817.8118.3718.371,036,000
May 26, 202116.9117.8816.8717.8217.821,107,500
May 25, 202117.1717.2016.2416.6816.681,091,500
May 24, 202117.5817.6016.5717.1117.111,055,400
May 21, 202118.1118.1517.4717.5317.53599,800
May 20, 202118.3218.3917.6317.9217.92611,700
May 19, 202117.7518.2917.3218.2618.26669,800
May 18, 202117.6018.5917.4518.0218.021,327,100
May 17, 202117.2617.6717.0417.5517.55892,900
May 14, 202116.8917.6716.5617.4217.421,527,200
May 13, 202116.2516.6615.6516.5216.521,615,500
May 12, 202117.3017.7516.0716.1716.171,719,700
May 11, 202115.5717.4915.2517.4517.452,677,200
May 10, 202116.9216.9515.6515.8815.881,584,200
May 07, 202117.5017.8116.8716.9116.91902,100
May 06, 202117.0017.3316.6017.3217.32941,600
May 05, 202117.4717.6816.7816.9616.961,392,500
May 04, 202117.0517.4216.6417.2717.271,130,500
May 03, 202117.0517.3016.6217.2317.23689,600
Apr 30, 202116.5117.2316.5016.7616.76608,900
Apr 29, 202117.3517.4416.5216.6316.63719,700
Apr 28, 202117.4617.5516.8617.3017.30735,800
Apr 27, 202117.2717.8817.0617.5417.54762,700
Apr 26, 202116.3417.3416.0617.0217.021,063,100
Apr 23, 202116.0016.4415.8616.0516.05588,000
Apr 22, 202115.9116.8315.7715.9815.98841,900
Apr 21, 202116.0016.4715.6015.8215.82724,500
Apr 20, 202116.4416.8515.7716.0516.051,188,400
Apr 19, 202116.8017.0616.2816.5216.521,020,200
Apr 16, 202117.7017.7116.5616.6216.621,100,800
Apr 15, 202117.3117.8317.1117.5917.59986,800
Apr 14, 202117.5417.9717.0317.1717.17994,200
Apr 13, 202116.5617.9216.5517.2017.201,926,900
Apr 12, 202116.3916.6316.0116.3916.39660,900
Apr 09, 202117.2017.2016.2116.5816.581,105,900
Apr 08, 202116.5017.2416.2717.2317.231,412,800
Apr 07, 202116.2216.5415.8516.1616.16553,200
Apr 06, 202116.1716.6916.0516.3416.34884,900
Apr 05, 202116.4816.6415.5416.1516.15997,200
Apr 01, 202116.0116.7915.8616.3016.301,205,600
Mar 31, 202115.3915.8715.2515.6415.641,083,700
Mar 30, 202114.8615.2814.4315.2415.24773,600
Mar 29, 202115.2315.7114.3514.7714.771,217,700
Mar 26, 202115.6015.9314.0915.1315.131,795,900
Mar 25, 202115.0015.6014.4115.4915.492,496,000
Mar 24, 202116.6316.8115.2015.2315.234,690,800
Mar 23, 202117.2917.7516.2716.3616.361,594,300
Mar 22, 202118.4518.4616.3217.4117.414,388,800
Mar 19, 202118.7219.4018.1518.2018.202,268,700
Mar 18, 202120.3521.7818.4818.6818.682,947,400
Mar 17, 202120.7621.4219.8220.9420.941,208,500
Mar 16, 202121.4221.8520.4121.3521.351,283,400
Mar 15, 202119.8221.6019.4221.4021.402,199,200
Mar 12, 202119.2419.6618.5519.6619.661,131,600
Mar 11, 202119.2919.7218.9219.6419.641,391,700
Mar 10, 202119.5520.0218.6218.7018.701,354,300
Mar 09, 202119.3719.7818.7918.9418.941,250,700
Mar 08, 202119.3420.2918.1518.4118.411,513,000
Mar 05, 202118.7019.5017.1319.3619.362,706,500
Mar 04, 202118.9419.8718.1819.0619.061,773,100
Mar 03, 202120.5020.6519.0219.2819.282,051,500
Mar 02, 202119.7721.5019.5020.4320.434,072,900
Mar 01, 202118.8019.7218.7819.1519.151,619,500
Feb 26, 202118.4618.9617.7718.4118.412,059,800
Feb 25, 202119.0020.1317.5918.0918.093,356,400
Feb 24, 202120.9121.2118.9719.0619.064,976,400
Feb 23, 202121.1323.5319.3720.5420.548,666,900
Feb 22, 202129.8530.8726.5226.7126.713,090,600
Feb 19, 202129.6830.6629.0029.5329.531,211,000
Feb 18, 202129.4429.5827.8929.2329.23843,300
Feb 17, 202129.5830.9327.7129.8129.811,836,500
Feb 16, 202129.9931.2729.1330.3330.331,550,300
Feb 12, 202127.8429.6727.0229.1629.161,163,400
Feb 11, 202129.5229.7227.2327.9327.931,620,300
Feb 10, 202130.7931.3827.8229.1829.182,346,800
Feb 09, 202126.7630.9926.4130.5430.543,866,600
Feb 08, 202125.3127.2225.2726.6126.611,875,300
Feb 05, 202125.0125.0623.4924.7924.792,197,500
Feb 04, 202125.5726.3724.5525.3325.331,437,500
Feb 03, 202125.6626.1823.3025.4925.491,688,400
Feb 02, 202126.5226.8424.5425.3725.371,999,200
Feb 01, 202124.9727.5524.7026.5826.582,718,000
Jan 29, 202123.5424.6923.0324.5124.511,966,000
Jan 28, 202123.1624.2422.6023.3523.351,396,800
Jan 27, 202122.5625.1822.0523.0423.042,307,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...