NLS - Nautilus, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201814.2014.8814.2014.7514.75244,800
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
Jun 29, 201816.0016.0015.7015.7015.70143,400
Jun 28, 201815.8016.0015.6515.9515.95196,900
Jun 27, 201815.9016.0015.8015.8515.85184,000
Jun 26, 201815.9516.1515.8015.9015.90205,700
Jun 25, 201816.1016.1015.7015.8515.85293,200
Jun 22, 201816.2516.3016.1016.1516.15353,600
Jun 21, 201816.2016.4516.0516.2016.20319,000
Jun 20, 201816.0016.3515.5016.3016.30384,400
Jun 19, 201816.4016.5516.1516.4016.40161,000
Jun 18, 201816.3016.5516.2516.5016.50228,200
Jun 15, 201816.2516.3516.1016.3016.30329,400
Jun 14, 201816.3016.3516.0016.2516.25126,100
Jun 13, 201816.4516.5516.1016.2516.25224,900
Jun 12, 201816.5516.7516.4016.5016.50466,200
Jun 11, 201816.2016.7516.1016.6016.60522,200
Jun 08, 201815.2016.2515.2016.1516.15580,700
Jun 07, 201815.3015.4015.1515.2515.25156,700
Jun 06, 201815.6515.7515.2815.3515.35168,400
Jun 05, 201815.4515.7515.2515.7015.70360,200
Jun 04, 201815.1515.5015.1515.4015.40248,100
Jun 01, 201815.0015.1014.6515.1015.10235,400
May 31, 201815.2015.3014.8014.9514.95245,300
May 30, 201815.3015.5015.1015.2015.20262,900
May 29, 201815.4515.5015.1515.2515.25252,600
May 25, 201815.6015.7015.4015.5015.50105,900
May 24, 201815.4015.6515.3515.6015.60141,100
May 23, 201815.2515.5515.2515.4515.45182,300
May 22, 201815.4015.6515.2515.2515.25167,900
May 21, 201815.9515.9515.1315.4015.40379,800
May 18, 201815.7516.0015.5015.8515.85249,300
May 17, 201815.9015.9515.6015.7015.70334,200
May 16, 201815.6016.0015.5515.9015.90618,600
May 15, 201815.7015.7515.4015.6015.60442,900
May 14, 201816.2016.2015.5515.6515.65443,700
May 11, 201816.4016.4316.1516.2016.20256,000
May 10, 201816.5016.7516.3016.3516.35283,800
May 09, 201816.9516.9516.1516.5016.50340,100
May 08, 201816.4017.2016.1516.9016.90709,700
May 07, 201815.2515.5515.2015.5015.50422,500
May 04, 201814.8015.2014.7815.1515.15173,600
May 03, 201814.9014.9514.6814.8514.85124,200
May 02, 201814.8015.2014.7014.9514.95310,700
May 01, 201814.5515.0014.4014.8514.85240,600
Apr 30, 201814.7014.7514.5014.5514.55190,500
Apr 27, 201814.6514.8014.5014.6014.60134,500
Apr 26, 201814.7514.7514.5014.7014.70183,300
Apr 25, 201814.5014.7514.4514.6514.65184,800
Apr 24, 201815.0015.0014.2014.5014.50316,800
Apr 23, 201814.1515.3513.7515.0015.00905,500
Apr 20, 201813.4013.5013.2513.4513.45143,800
Apr 19, 201813.6513.7513.4513.4513.45163,200
Apr 18, 201814.0014.2513.6513.6513.65242,500
Apr 17, 201813.9514.1513.9014.0014.00200,700
Apr 16, 201813.7013.9513.6513.8513.85325,700
Apr 13, 201813.6513.7313.4813.6513.65147,600
Apr 12, 201813.7013.7013.4613.6013.60210,200
Apr 11, 201813.6513.7513.5013.6513.65165,000
Apr 10, 201813.8013.9513.5013.7013.70180,800
Apr 09, 201813.7513.8513.5013.7013.70152,500
Apr 06, 201813.8014.1013.6013.7513.75262,000
Apr 05, 201813.9014.0013.6513.9013.90324,600
Apr 04, 201813.4013.8513.3213.8013.80264,900
Apr 03, 201813.3013.6013.2513.5013.50240,200
Apr 02, 201813.4513.6013.1013.3013.30216,900
Mar 29, 201813.2013.6513.2013.4513.45328,700
Mar 28, 201812.8513.2012.8513.1513.15388,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...