Mail

NLS - Nautilus, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 19, 2019	2.4400	2.4400	2.3100	2.3100	2.3100	374,954
Jun 18, 2019	2.4500	2.4800	2.3900	2.4400	2.4400	463,900
Jun 17, 2019	2.3100	2.4400	2.3000	2.4200	2.4200	374,300
Jun 14, 2019	2.4500	2.4800	2.3000	2.3200	2.3200	272,600
Jun 13, 2019	2.4200	2.5000	2.3700	2.4400	2.4400	353,600
Jun 12, 2019	2.4500	2.5000	2.4000	2.4200	2.4200	234,900
Jun 11, 2019	2.5100	2.5500	2.4100	2.4600	2.4600	938,200
Jun 10, 2019	2.5100	2.5700	2.4900	2.5000	2.5000	486,200
Jun 07, 2019	2.5200	2.5700	2.4000	2.4900	2.4900	570,100
Jun 06, 2019	2.7100	2.7400	2.5100	2.5100	2.5100	548,200
Jun 05, 2019	2.7700	2.8200	2.6700	2.7100	2.7100	464,700
Jun 04, 2019	2.6500	2.8800	2.6500	2.7700	2.7700	627,300
Jun 03, 2019	2.6900	2.7200	2.6000	2.6200	2.6200	627,300
May 31, 2019	2.7400	2.7600	2.6700	2.6900	2.6900	316,300
May 30, 2019	2.7900	2.8300	2.7300	2.7800	2.7800	438,900
May 29, 2019	2.9300	2.9300	2.7600	2.7900	2.7900	493,500
May 28, 2019	2.9800	3.0400	2.9200	2.9200	2.9200	719,300
May 24, 2019	2.9400	3.0600	2.9200	2.9800	2.9800	482,700
May 23, 2019	3.0500	3.1200	2.9200	2.9400	2.9400	444,100
May 22, 2019	3.1500	3.2100	3.0100	3.1000	3.1000	627,400
May 21, 2019	3.2700	3.4000	3.1700	3.1700	3.1700	628,700
May 20, 2019	3.3900	3.4100	3.2100	3.2400	3.2400	689,900
May 17, 2019	3.4700	3.5700	3.3900	3.4500	3.4500	470,700
May 16, 2019	3.6500	3.6800	3.4800	3.4900	3.4900	558,600
May 15, 2019	3.8800	3.9100	3.5900	3.6100	3.6100	660,400
May 14, 2019	4.0000	4.0300	3.8200	3.9100	3.9100	661,300
May 13, 2019	4.0000	4.1100	3.9000	4.0000	4.0000	544,500
May 10, 2019	4.1700	4.2300	4.0300	4.0900	4.0900	823,500
May 09, 2019	4.2000	4.2600	4.1100	4.2000	4.2000	535,500
May 08, 2019	4.1600	4.3000	3.9200	4.1500	4.1500	731,200
May 07, 2019	4.7500	4.7500	4.2200	4.2500	4.2500	1,209,200
May 06, 2019	5.2500	5.3100	5.1600	5.2800	5.2800	345,700
May 03, 2019	5.4200	5.4700	5.2800	5.3200	5.3200	323,200
May 02, 2019	5.2300	5.5500	5.2300	5.4000	5.4000	239,600
May 01, 2019	5.2800	5.3700	5.2100	5.2600	5.2600	380,400
Apr 30, 2019	5.3500	5.3700	5.1900	5.3500	5.3500	315,300
Apr 29, 2019	5.4000	5.4900	5.3000	5.3200	5.3200	157,600
Apr 26, 2019	5.4300	5.5300	5.3600	5.4100	5.4100	255,500
Apr 25, 2019	5.6700	5.6700	5.4000	5.4500	5.4500	209,700
Apr 24, 2019	5.5500	5.7300	5.5500	5.7100	5.7100	318,600
Apr 23, 2019	5.4000	5.6000	5.3600	5.5400	5.5400	310,300
Apr 22, 2019	5.4000	5.4100	5.2600	5.3700	5.3700	272,000
Apr 18, 2019	5.5500	5.5500	5.4100	5.4400	5.4400	216,200
Apr 17, 2019	5.6400	5.7600	5.5700	5.5700	5.5700	146,200
Apr 16, 2019	5.6700	5.7100	5.5300	5.6400	5.6400	145,900
Apr 15, 2019	5.6200	5.7100	5.5800	5.6300	5.6300	128,300
Apr 12, 2019	5.6400	5.6800	5.5800	5.6100	5.6100	115,900
Apr 11, 2019	5.7600	5.7600	5.5800	5.6000	5.6000	111,600
Apr 10, 2019	5.7300	5.7600	5.6100	5.7600	5.7600	133,500
Apr 09, 2019	5.7900	5.8300	5.7100	5.7100	5.7100	176,300
Apr 08, 2019	5.9200	5.9200	5.8000	5.8200	5.8200	178,700
Apr 05, 2019	5.8300	5.9500	5.7500	5.9200	5.9200	147,200
Apr 04, 2019	5.6700	5.9200	5.6400	5.8300	5.8300	229,500
Apr 03, 2019	5.6300	5.7600	5.4500	5.6700	5.6700	404,000
Apr 02, 2019	5.5800	5.7000	5.5100	5.5800	5.5800	351,000
Apr 01, 2019	5.5700	5.6200	5.3500	5.5800	5.5800	358,700
Mar 29, 2019	5.6900	5.7200	5.3100	5.5600	5.5600	456,100
Mar 28, 2019	5.7400	5.8300	5.5200	5.6700	5.6700	241,600
Mar 27, 2019	5.7800	5.8300	5.6200	5.7000	5.7000	188,500
Mar 26, 2019	5.7800	5.9000	5.7300	5.8000	5.8000	195,800
Mar 25, 2019	5.5800	5.7300	5.5300	5.7200	5.7200	301,400
Mar 22, 2019	5.7600	5.8300	5.5000	5.5900	5.5900	454,300
Mar 21, 2019	5.9100	6.0000	5.7000	5.7800	5.7800	509,400
Mar 20, 2019	6.0900	6.1200	5.9600	6.0000	6.0000	489,400
Mar 19, 2019	6.2500	6.2600	6.0200	6.0800	6.0800	193,200
Mar 18, 2019	6.1600	6.2700	6.0800	6.2200	6.2200	332,000
Mar 15, 2019	5.9900	6.2000	5.9400	6.1500	6.1500	824,000
Mar 14, 2019	5.9500	6.1200	5.9300	5.9800	5.9800	251,900
Mar 13, 2019	6.1100	6.1700	5.8800	5.9300	5.9300	289,800
Mar 12, 2019	6.1600	6.2200	6.0500	6.0800	6.0800	213,200
Mar 11, 2019	6.0600	6.2200	6.0500	6.1800	6.1800	180,700
Mar 08, 2019	6.0200	6.0700	5.9400	6.0200	6.0200	256,600
Mar 07, 2019	6.1000	6.1000	5.9000	6.0100	6.0100	641,100
Mar 06, 2019	6.3800	6.3800	6.0800	6.1300	6.1300	423,700
Mar 05, 2019	6.6500	6.6500	6.1600	6.4000	6.4000	783,900
Mar 04, 2019	6.6400	6.8200	6.5000	6.6500	6.6500	535,600
Mar 01, 2019	6.5300	6.8300	6.5300	6.6200	6.6200	677,800
Feb 28, 2019	6.4100	6.5800	6.2500	6.5300	6.5300	790,300
Feb 27, 2019	6.1600	6.6200	6.1400	6.4900	6.4900	1,057,900
Feb 26, 2019	7.3400	7.4200	6.0000	6.1000	6.1000	2,492,600
Feb 25, 2019	8.0000	8.1200	7.8300	8.0000	8.0000	380,200
Feb 22, 2019	8.1800	8.2200	7.9200	7.9700	7.9700	358,700
Feb 21, 2019	8.0200	8.4400	7.9900	8.1500	8.1500	927,100
Feb 20, 2019	8.1000	8.1700	7.9700	8.0300	8.0300	496,100
Feb 19, 2019	8.1300	8.2100	8.0300	8.0900	8.0900	310,800
Feb 15, 2019	7.8000	8.2400	7.7000	8.1500	8.1500	533,100
Feb 14, 2019	7.9700	8.0200	7.7200	7.7600	7.7600	496,000
Feb 13, 2019	7.8200	8.0900	7.8200	8.0000	8.0000	699,100
Feb 12, 2019	7.6900	7.8900	7.6500	7.8100	7.8100	478,900
Feb 11, 2019	7.4300	7.7400	7.3900	7.6800	7.6800	237,100
Feb 08, 2019	7.3500	7.4800	7.2600	7.4200	7.4200	410,500
Feb 07, 2019	7.5000	7.6400	7.3800	7.4000	7.4000	458,900
Feb 06, 2019	7.5200	7.6800	7.4000	7.5000	7.5000	788,500
Feb 05, 2019	7.6300	7.8100	7.5100	7.5300	7.5300	330,500
Feb 04, 2019	7.6300	7.8900	7.5600	7.6200	7.6200	445,400
Feb 01, 2019	7.5300	7.6900	7.4600	7.6400	7.6400	296,000
Jan 31, 2019	7.6400	7.7300	7.4000	7.5100	7.5100	361,000
Jan 30, 2019	7.6200	7.7500	7.4800	7.6300	7.6300	349,800
Jan 29, 2019	7.6600	7.6700	7.3800	7.5700	7.5700	384,000
Jan 28, 2019	7.5900	7.7700	7.4900	7.6900	7.6900	435,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...