Nautilus, Inc. (NLS)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

2.4700

-0.0200

(-0.80%)

As of 02:05PM EDT. Market open.

Advertisement

Time Period:

Aug 18, 2021 - Aug 18, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 18, 2022	2.5000	2.4899	2.3900	2.4700	2.4700	124,901
Aug 17, 2022	2.5300	2.5700	2.4500	2.4900	2.4900	386,700
Aug 16, 2022	2.4300	2.6000	2.3500	2.5900	2.5900	625,200
Aug 15, 2022	2.4300	2.4500	2.2500	2.4300	2.4300	977,700
Aug 12, 2022	2.3100	2.4100	2.1700	2.4100	2.4100	1,106,000
Aug 11, 2022	2.2700	2.4800	2.1800	2.2500	2.2500	861,200
Aug 10, 2022	2.1400	2.2100	2.0800	2.2000	2.2000	905,300
Aug 09, 2022	2.3000	2.3000	2.1100	2.1700	2.1700	652,500
Aug 08, 2022	2.0800	2.3900	2.0700	2.3100	2.3100	927,300
Aug 05, 2022	1.9700	2.1000	1.8800	2.0500	2.0500	680,400
Aug 04, 2022	1.9500	2.0600	1.9500	1.9800	1.9800	322,400
Aug 03, 2022	1.9500	2.0200	1.9400	1.9500	1.9500	386,100
Aug 02, 2022	1.8900	2.0000	1.8600	1.9400	1.9400	377,200
Aug 01, 2022	1.7700	1.9500	1.7300	1.9000	1.9000	572,700
Jul 29, 2022	1.7800	1.8200	1.7300	1.7400	1.7400	348,700
Jul 28, 2022	1.7800	1.8700	1.7800	1.8200	1.8200	219,200
Jul 27, 2022	1.8000	1.8300	1.7400	1.8200	1.8200	353,700
Jul 26, 2022	1.8100	1.8200	1.7500	1.7600	1.7600	334,000
Jul 25, 2022	1.9300	1.9300	1.8200	1.8200	1.8200	419,800
Jul 22, 2022	2.0600	2.0800	1.9200	1.9200	1.9200	310,800
Jul 21, 2022	2.0400	2.0400	1.9300	2.0200	2.0200	554,000
Jul 20, 2022	1.9600	2.0600	1.9500	2.0200	2.0200	582,100
Jul 19, 2022	1.9400	2.0200	1.9000	1.9200	1.9200	484,900
Jul 18, 2022	1.8700	1.9900	1.8700	1.9000	1.9000	371,500
Jul 15, 2022	1.9500	1.9800	1.8400	1.8500	1.8500	443,800
Jul 14, 2022	2.1200	2.1400	1.9100	1.9400	1.9400	568,400
Jul 13, 2022	1.8600	2.0700	1.8400	2.0500	2.0500	682,600
Jul 12, 2022	1.8500	1.9100	1.8500	1.8600	1.8600	236,300
Jul 11, 2022	1.9700	2.0000	1.8200	1.8500	1.8500	340,100
Jul 08, 2022	1.9200	2.0400	1.8500	2.0300	2.0300	532,100
Jul 07, 2022	1.8900	2.0100	1.8900	1.9200	1.9200	445,500
Jul 06, 2022	1.7400	1.9700	1.7100	1.8900	1.8900	1,163,800
Jul 05, 2022	1.7400	1.8100	1.6400	1.7300	1.7300	741,300
Jul 01, 2022	1.7700	1.8000	1.7000	1.7300	1.7300	410,600
Jun 30, 2022	1.8200	1.8300	1.7500	1.7500	1.7500	374,700
Jun 29, 2022	1.8900	1.8900	1.7900	1.8200	1.8200	497,100
Jun 28, 2022	2.0300	2.0600	1.8800	1.8900	1.8900	518,200
Jun 27, 2022	2.1200	2.1800	1.9800	2.0200	2.0200	350,400
Jun 24, 2022	2.0100	2.2100	2.0100	2.1100	2.1100	4,178,600
Jun 23, 2022	1.9500	2.0300	1.8800	2.0000	2.0000	1,012,100
Jun 22, 2022	1.9900	2.0400	1.9200	1.9200	1.9200	714,200
Jun 21, 2022	2.0900	2.0900	1.9600	1.9900	1.9900	878,500
Jun 17, 2022	2.0500	2.1000	2.0100	2.0600	2.0600	829,000
Jun 16, 2022	2.1000	2.1200	2.0200	2.0400	2.0400	828,200
Jun 15, 2022	2.1500	2.2500	2.1300	2.1800	2.1800	676,500
Jun 14, 2022	2.3800	2.4000	2.1000	2.1500	2.1500	768,300
Jun 13, 2022	2.2200	2.3500	2.2000	2.2500	2.2500	1,044,700
Jun 10, 2022	2.3900	2.4400	2.2300	2.3000	2.3000	1,182,100
Jun 09, 2022	2.3900	2.5800	2.2400	2.4800	2.4800	1,088,600
Jun 08, 2022	2.4900	2.6900	2.3900	2.3900	2.3900	957,200
Jun 07, 2022	2.2200	2.5500	2.2100	2.4500	2.4500	818,000
Jun 06, 2022	2.1500	2.3100	2.1000	2.2900	2.2900	913,300
Jun 03, 2022	2.1400	2.1500	2.0600	2.1400	2.1400	925,400
Jun 02, 2022	2.1200	2.2400	2.1100	2.1200	2.1200	521,500
Jun 01, 2022	2.1000	2.1500	2.0500	2.1000	2.1000	898,400
May 31, 2022	2.1800	2.2000	2.0500	2.1000	2.1000	889,400
May 27, 2022	2.2000	2.2200	2.0700	2.2000	2.2000	607,400
May 26, 2022	2.0900	2.2600	2.0900	2.1700	2.1700	720,200
May 25, 2022	2.0300	2.1300	2.0000	2.1200	2.1200	664,900
May 24, 2022	1.9500	2.2000	1.8500	2.0300	2.0300	3,323,300
May 23, 2022	2.6500	2.6900	2.4200	2.5100	2.5100	1,821,100
May 20, 2022	2.5600	2.8800	2.3400	2.6700	2.6700	2,149,900
May 19, 2022	2.7100	2.7700	2.5300	2.5500	2.5500	662,900
May 18, 2022	2.5000	2.8300	2.4300	2.7500	2.7500	2,434,300
May 17, 2022	2.6100	2.7200	2.4800	2.5400	2.5400	1,259,500
May 16, 2022	2.5000	2.7100	2.4800	2.5100	2.5100	1,032,600
May 13, 2022	2.7900	2.8900	2.4100	2.4800	2.4800	1,829,500
May 12, 2022	2.4700	2.7100	2.4400	2.6500	2.6500	955,400
May 11, 2022	2.6400	2.6400	2.3600	2.4800	2.4800	2,337,900
May 10, 2022	2.7700	2.8500	2.5900	2.6100	2.6100	957,300
May 09, 2022	2.9200	3.0000	2.8000	2.8300	2.8300	653,800
May 06, 2022	3.0900	3.1700	2.9700	3.0000	3.0000	453,700
May 05, 2022	3.3000	3.3000	3.0200	3.0900	3.0900	339,500
May 04, 2022	3.2000	3.3700	3.0400	3.3600	3.3600	644,000
May 03, 2022	3.1300	3.3200	3.1300	3.2100	3.2100	485,900
May 02, 2022	3.0100	3.1600	3.0100	3.1600	3.1600	387,000
Apr 29, 2022	3.1300	3.3400	3.0000	3.0100	3.0100	416,700
Apr 28, 2022	3.0300	3.2200	3.0100	3.2000	3.2000	1,008,600
Apr 27, 2022	2.9200	3.0500	2.9200	3.0000	3.0000	1,246,400
Apr 26, 2022	3.1500	3.1500	2.8800	2.8800	2.8800	608,400
Apr 25, 2022	3.1200	3.2300	3.0200	3.1500	3.1500	820,600
Apr 22, 2022	3.3500	3.3800	3.1100	3.1400	3.1400	546,900
Apr 21, 2022	3.6600	3.6600	3.3000	3.3400	3.3400	761,500
Apr 20, 2022	3.7900	3.8000	3.5700	3.5900	3.5900	559,700
Apr 19, 2022	3.7700	3.9100	3.6900	3.7400	3.7400	753,500
Apr 18, 2022	3.8900	3.8900	3.7200	3.7800	3.7800	503,000
Apr 14, 2022	3.8500	4.0200	3.7700	3.9400	3.9400	609,800
Apr 13, 2022	3.7300	3.9300	3.7000	3.8800	3.8800	667,900
Apr 12, 2022	3.6800	3.7800	3.6200	3.7200	3.7200	467,700
Apr 11, 2022	3.8100	3.8700	3.6500	3.6700	3.6700	386,600
Apr 08, 2022	3.8500	3.9100	3.7300	3.8400	3.8400	484,600
Apr 07, 2022	3.9100	3.9900	3.7600	3.8600	3.8600	710,100
Apr 06, 2022	3.9900	4.0100	3.8300	3.9500	3.9500	805,900
Apr 05, 2022	4.1500	4.3100	4.0300	4.0500	4.0500	527,600
Apr 04, 2022	4.0700	4.0900	3.9800	4.0800	4.0800	465,500
Apr 01, 2022	4.1700	4.1700	3.9700	4.1500	4.1500	533,900
Mar 31, 2022	4.1600	4.1600	3.9600	4.1200	4.1200	663,600
Mar 30, 2022	4.2400	4.4900	4.1400	4.1600	4.1600	629,500
Mar 29, 2022	4.0700	4.4800	4.0600	4.3100	4.3100	943,800
Mar 28, 2022	4.0300	4.0800	3.8400	3.9800	3.9800	786,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,277.48+3.44(+0.08%)

Dow 3033,909.55-70.77(-0.21%)

Nasdaq12,961.35+23.23(+0.18%)

Russell 20001,992.54+5.23(+0.26%)

Crude Oil91.24+3.13(+3.55%)

Gold1,771.90-4.80(-0.27%)

Nautilus, Inc. (NLS)

S&P 500
4,277.48
+3.44(+0.08%)

Dow 30
33,909.55
-70.77(-0.21%)

Nasdaq
12,961.35
+23.23(+0.18%)

Russell 2000
1,992.54
+5.23(+0.26%)

Crude Oil
91.24
+3.13(+3.55%)

Gold
1,771.90
-4.80(-0.27%)