NLS - Nautilus, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20192.44002.44002.31002.31002.3100374,954
Jun 18, 20192.45002.48002.39002.44002.4400463,900
Jun 17, 20192.31002.44002.30002.42002.4200374,300
Jun 14, 20192.45002.48002.30002.32002.3200272,600
Jun 13, 20192.42002.50002.37002.44002.4400353,600
Jun 12, 20192.45002.50002.40002.42002.4200234,900
Jun 11, 20192.51002.55002.41002.46002.4600938,200
Jun 10, 20192.51002.57002.49002.50002.5000486,200
Jun 07, 20192.52002.57002.40002.49002.4900570,100
Jun 06, 20192.71002.74002.51002.51002.5100548,200
Jun 05, 20192.77002.82002.67002.71002.7100464,700
Jun 04, 20192.65002.88002.65002.77002.7700627,300
Jun 03, 20192.69002.72002.60002.62002.6200627,300
May 31, 20192.74002.76002.67002.69002.6900316,300
May 30, 20192.79002.83002.73002.78002.7800438,900
May 29, 20192.93002.93002.76002.79002.7900493,500
May 28, 20192.98003.04002.92002.92002.9200719,300
May 24, 20192.94003.06002.92002.98002.9800482,700
May 23, 20193.05003.12002.92002.94002.9400444,100
May 22, 20193.15003.21003.01003.10003.1000627,400
May 21, 20193.27003.40003.17003.17003.1700628,700
May 20, 20193.39003.41003.21003.24003.2400689,900
May 17, 20193.47003.57003.39003.45003.4500470,700
May 16, 20193.65003.68003.48003.49003.4900558,600
May 15, 20193.88003.91003.59003.61003.6100660,400
May 14, 20194.00004.03003.82003.91003.9100661,300
May 13, 20194.00004.11003.90004.00004.0000544,500
May 10, 20194.17004.23004.03004.09004.0900823,500
May 09, 20194.20004.26004.11004.20004.2000535,500
May 08, 20194.16004.30003.92004.15004.1500731,200
May 07, 20194.75004.75004.22004.25004.25001,209,200
May 06, 20195.25005.31005.16005.28005.2800345,700
May 03, 20195.42005.47005.28005.32005.3200323,200
May 02, 20195.23005.55005.23005.40005.4000239,600
May 01, 20195.28005.37005.21005.26005.2600380,400
Apr 30, 20195.35005.37005.19005.35005.3500315,300
Apr 29, 20195.40005.49005.30005.32005.3200157,600
Apr 26, 20195.43005.53005.36005.41005.4100255,500
Apr 25, 20195.67005.67005.40005.45005.4500209,700
Apr 24, 20195.55005.73005.55005.71005.7100318,600
Apr 23, 20195.40005.60005.36005.54005.5400310,300
Apr 22, 20195.40005.41005.26005.37005.3700272,000
Apr 18, 20195.55005.55005.41005.44005.4400216,200
Apr 17, 20195.64005.76005.57005.57005.5700146,200
Apr 16, 20195.67005.71005.53005.64005.6400145,900
Apr 15, 20195.62005.71005.58005.63005.6300128,300
Apr 12, 20195.64005.68005.58005.61005.6100115,900
Apr 11, 20195.76005.76005.58005.60005.6000111,600
Apr 10, 20195.73005.76005.61005.76005.7600133,500
Apr 09, 20195.79005.83005.71005.71005.7100176,300
Apr 08, 20195.92005.92005.80005.82005.8200178,700
Apr 05, 20195.83005.95005.75005.92005.9200147,200
Apr 04, 20195.67005.92005.64005.83005.8300229,500
Apr 03, 20195.63005.76005.45005.67005.6700404,000
Apr 02, 20195.58005.70005.51005.58005.5800351,000
Apr 01, 20195.57005.62005.35005.58005.5800358,700
Mar 29, 20195.69005.72005.31005.56005.5600456,100
Mar 28, 20195.74005.83005.52005.67005.6700241,600
Mar 27, 20195.78005.83005.62005.70005.7000188,500
Mar 26, 20195.78005.90005.73005.80005.8000195,800
Mar 25, 20195.58005.73005.53005.72005.7200301,400
Mar 22, 20195.76005.83005.50005.59005.5900454,300
Mar 21, 20195.91006.00005.70005.78005.7800509,400
Mar 20, 20196.09006.12005.96006.00006.0000489,400
Mar 19, 20196.25006.26006.02006.08006.0800193,200
Mar 18, 20196.16006.27006.08006.22006.2200332,000
Mar 15, 20195.99006.20005.94006.15006.1500824,000
Mar 14, 20195.95006.12005.93005.98005.9800251,900
Mar 13, 20196.11006.17005.88005.93005.9300289,800
Mar 12, 20196.16006.22006.05006.08006.0800213,200
Mar 11, 20196.06006.22006.05006.18006.1800180,700
Mar 08, 20196.02006.07005.94006.02006.0200256,600
Mar 07, 20196.10006.10005.90006.01006.0100641,100
Mar 06, 20196.38006.38006.08006.13006.1300423,700
Mar 05, 20196.65006.65006.16006.40006.4000783,900
Mar 04, 20196.64006.82006.50006.65006.6500535,600
Mar 01, 20196.53006.83006.53006.62006.6200677,800
Feb 28, 20196.41006.58006.25006.53006.5300790,300
Feb 27, 20196.16006.62006.14006.49006.49001,057,900
Feb 26, 20197.34007.42006.00006.10006.10002,492,600
Feb 25, 20198.00008.12007.83008.00008.0000380,200
Feb 22, 20198.18008.22007.92007.97007.9700358,700
Feb 21, 20198.02008.44007.99008.15008.1500927,100
Feb 20, 20198.10008.17007.97008.03008.0300496,100
Feb 19, 20198.13008.21008.03008.09008.0900310,800
Feb 15, 20197.80008.24007.70008.15008.1500533,100
Feb 14, 20197.97008.02007.72007.76007.7600496,000
Feb 13, 20197.82008.09007.82008.00008.0000699,100
Feb 12, 20197.69007.89007.65007.81007.8100478,900
Feb 11, 20197.43007.74007.39007.68007.6800237,100
Feb 08, 20197.35007.48007.26007.42007.4200410,500
Feb 07, 20197.50007.64007.38007.40007.4000458,900
Feb 06, 20197.52007.68007.40007.50007.5000788,500
Feb 05, 20197.63007.81007.51007.53007.5300330,500
Feb 04, 20197.63007.89007.56007.62007.6200445,400
Feb 01, 20197.53007.69007.46007.64007.6400296,000
Jan 31, 20197.64007.73007.40007.51007.5100361,000
Jan 30, 20197.62007.75007.48007.63007.6300349,800
Jan 29, 20197.66007.67007.38007.57007.5700384,000
Jan 28, 20197.59007.77007.49007.69007.6900435,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...