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 |
|---|---|---|---|---|---|---|
| Oct 15, 2019 | 1.2500 | 1.3200 | 1.2300 | 1.2500 | 1.2500 | 275,200 |
| Oct 14, 2019 | 1.3000 | 1.3100 | 1.2000 | 1.2400 | 1.2400 | 797,200 |
| Oct 11, 2019 | 1.3100 | 1.3600 | 1.3000 | 1.3200 | 1.3200 | 188,100 |
| Oct 10, 2019 | 1.3000 | 1.3900 | 1.2800 | 1.3100 | 1.3100 | 264,400 |
| Oct 09, 2019 | 1.2900 | 1.3100 | 1.2700 | 1.3000 | 1.3000 | 220,000 |
| Oct 08, 2019 | 1.2900 | 1.3000 | 1.2400 | 1.2800 | 1.2800 | 231,700 |
| Oct 07, 2019 | 1.3300 | 1.3300 | 1.2800 | 1.2800 | 1.2800 | 287,000 |
| Oct 04, 2019 | 1.3400 | 1.3600 | 1.2900 | 1.3300 | 1.3300 | 160,300 |
| Oct 03, 2019 | 1.2400 | 1.3500 | 1.2300 | 1.3500 | 1.3500 | 626,000 |
| Oct 02, 2019 | 1.3200 | 1.3400 | 1.2300 | 1.2500 | 1.2500 | 523,500 |
| Oct 01, 2019 | 1.3500 | 1.3600 | 1.2900 | 1.3400 | 1.3400 | 337,200 |
| Sep 30, 2019 | 1.3800 | 1.4000 | 1.3100 | 1.3500 | 1.3500 | 471,300 |
| Sep 27, 2019 | 1.3900 | 1.4000 | 1.3300 | 1.3800 | 1.3800 | 472,800 |
| Sep 26, 2019 | 1.4700 | 1.4900 | 1.3300 | 1.4000 | 1.4000 | 1,650,700 |
| Sep 25, 2019 | 1.4500 | 1.5800 | 1.4300 | 1.4700 | 1.4700 | 1,631,300 |
| Sep 24, 2019 | 1.3700 | 1.5200 | 1.3600 | 1.4300 | 1.4300 | 2,093,000 |
| Sep 23, 2019 | 1.3600 | 1.4500 | 1.3100 | 1.3500 | 1.3500 | 798,500 |
| Sep 20, 2019 | 1.3800 | 1.3800 | 1.3000 | 1.3100 | 1.3100 | 5,618,400 |
| Sep 19, 2019 | 1.4400 | 1.4400 | 1.3200 | 1.3700 | 1.3700 | 766,500 |
| Sep 18, 2019 | 1.4500 | 1.5100 | 1.4000 | 1.4100 | 1.4100 | 604,800 |
| Sep 17, 2019 | 1.5700 | 1.5800 | 1.4000 | 1.4200 | 1.4200 | 714,500 |
| Sep 16, 2019 | 1.6000 | 1.6900 | 1.5100 | 1.6000 | 1.6000 | 802,100 |
| Sep 13, 2019 | 1.6500 | 1.7300 | 1.5600 | 1.5900 | 1.5900 | 753,800 |
| Sep 12, 2019 | 1.7800 | 1.7800 | 1.6300 | 1.6500 | 1.6500 | 816,000 |
| Sep 11, 2019 | 1.6900 | 1.8700 | 1.5900 | 1.7400 | 1.7400 | 1,487,600 |
| Sep 10, 2019 | 1.4300 | 1.6800 | 1.4100 | 1.6600 | 1.6600 | 2,461,800 |
| Sep 09, 2019 | 1.4500 | 1.5100 | 1.3800 | 1.4500 | 1.4500 | 1,465,800 |
| Sep 06, 2019 | 1.3200 | 1.5900 | 1.3100 | 1.4800 | 1.4800 | 1,439,200 |
| Sep 05, 2019 | 1.2800 | 1.3800 | 1.2800 | 1.3200 | 1.3200 | 240,300 |
| Sep 04, 2019 | 1.3500 | 1.3500 | 1.2500 | 1.2700 | 1.2700 | 451,500 |
| Sep 03, 2019 | 1.3900 | 1.4200 | 1.2700 | 1.3200 | 1.3200 | 418,400 |
| Aug 30, 2019 | 1.4100 | 1.4800 | 1.3800 | 1.3900 | 1.3900 | 216,000 |
| Aug 29, 2019 | 1.3600 | 1.4100 | 1.3400 | 1.3800 | 1.3800 | 156,300 |
| Aug 28, 2019 | 1.2700 | 1.3900 | 1.2400 | 1.3400 | 1.3400 | 399,700 |
| Aug 27, 2019 | 1.2600 | 1.2600 | 1.2200 | 1.2400 | 1.2400 | 489,100 |
| Aug 26, 2019 | 1.2400 | 1.2700 | 1.2200 | 1.2500 | 1.2500 | 517,400 |
| Aug 23, 2019 | 1.2500 | 1.2700 | 1.2100 | 1.2200 | 1.2200 | 751,200 |
| Aug 22, 2019 | 1.2600 | 1.2800 | 1.2200 | 1.2300 | 1.2300 | 326,300 |
| Aug 21, 2019 | 1.2800 | 1.3000 | 1.2200 | 1.2500 | 1.2500 | 235,100 |
| Aug 20, 2019 | 1.3100 | 1.3200 | 1.2200 | 1.2500 | 1.2500 | 367,500 |
| Aug 19, 2019 | 1.2500 | 1.3400 | 1.2300 | 1.3100 | 1.3100 | 309,600 |
| Aug 16, 2019 | 1.3200 | 1.3300 | 1.2300 | 1.2300 | 1.2300 | 523,200 |
| Aug 15, 2019 | 1.2600 | 1.3100 | 1.2400 | 1.2800 | 1.2800 | 277,800 |
| Aug 14, 2019 | 1.3500 | 1.3500 | 1.2500 | 1.2500 | 1.2500 | 284,300 |
| Aug 13, 2019 | 1.3800 | 1.3900 | 1.3000 | 1.3300 | 1.3300 | 289,900 |
| Aug 12, 2019 | 1.3800 | 1.3900 | 1.3100 | 1.3100 | 1.3100 | 357,500 |
| Aug 09, 2019 | 1.4800 | 1.5100 | 1.3700 | 1.3700 | 1.3700 | 337,100 |
| Aug 08, 2019 | 1.4700 | 1.5000 | 1.4100 | 1.4600 | 1.4600 | 762,800 |
| Aug 07, 2019 | 1.3800 | 1.4900 | 1.3800 | 1.4500 | 1.4500 | 274,600 |
| Aug 06, 2019 | 1.4100 | 1.4800 | 1.3900 | 1.4100 | 1.4100 | 892,300 |
| Aug 05, 2019 | 1.4300 | 1.4600 | 1.3400 | 1.4100 | 1.4100 | 626,900 |
| Aug 02, 2019 | 1.3500 | 1.5300 | 1.3500 | 1.4600 | 1.4600 | 539,100 |
| Aug 01, 2019 | 1.7400 | 1.8100 | 1.3500 | 1.3900 | 1.3900 | 1,546,500 |
| Jul 31, 2019 | 1.8800 | 2.0500 | 1.8800 | 1.9300 | 1.9300 | 680,600 |
| Jul 30, 2019 | 1.7900 | 1.9400 | 1.7500 | 1.8800 | 1.8800 | 415,000 |
| Jul 29, 2019 | 1.7400 | 1.8200 | 1.7000 | 1.7900 | 1.7900 | 380,600 |
| Jul 26, 2019 | 1.7700 | 1.8000 | 1.7000 | 1.7500 | 1.7500 | 327,800 |
| Jul 25, 2019 | 1.8000 | 1.8600 | 1.7600 | 1.7700 | 1.7700 | 519,800 |
| Jul 24, 2019 | 1.8600 | 1.9100 | 1.7900 | 1.8000 | 1.8000 | 484,100 |
| Jul 23, 2019 | 1.9200 | 1.9700 | 1.8200 | 1.8600 | 1.8600 | 436,200 |
| Jul 22, 2019 | 2.0600 | 2.0600 | 1.8800 | 1.9300 | 1.9300 | 684,400 |
| Jul 19, 2019 | 2.1800 | 2.2100 | 2.0500 | 2.0600 | 2.0600 | 539,700 |
| Jul 18, 2019 | 2.2500 | 2.3100 | 2.0500 | 2.1600 | 2.1600 | 1,233,200 |
| Jul 17, 2019 | 1.9000 | 2.4100 | 1.8300 | 2.3500 | 2.3500 | 4,275,900 |
| Jul 16, 2019 | 1.6300 | 1.7900 | 1.6000 | 1.7300 | 1.7300 | 697,200 |
| Jul 15, 2019 | 1.6800 | 1.7100 | 1.6000 | 1.6400 | 1.6400 | 860,200 |
| Jul 12, 2019 | 1.7500 | 1.7900 | 1.6700 | 1.6800 | 1.6800 | 570,500 |
| Jul 11, 2019 | 1.8800 | 1.8800 | 1.7500 | 1.7500 | 1.7500 | 440,600 |
| Jul 10, 2019 | 1.8800 | 1.9400 | 1.8000 | 1.8800 | 1.8800 | 363,700 |
| Jul 09, 2019 | 2.0500 | 2.1000 | 1.8700 | 1.8800 | 1.8800 | 524,500 |
| Jul 08, 2019 | 2.0500 | 2.0600 | 2.0000 | 2.0100 | 2.0100 | 169,900 |
| Jul 05, 2019 | 2.1000 | 2.1100 | 2.0000 | 2.0600 | 2.0600 | 434,100 |
| Jul 03, 2019 | 2.1300 | 2.1300 | 2.0800 | 2.0900 | 2.0900 | 235,600 |
| Jul 02, 2019 | 2.1500 | 2.1700 | 2.1100 | 2.1300 | 2.1300 | 297,200 |
| Jul 01, 2019 | 2.2300 | 2.3000 | 2.1000 | 2.1500 | 2.1500 | 620,800 |
| Jun 28, 2019 | 2.1700 | 2.2700 | 2.1300 | 2.2100 | 2.2100 | 3,411,700 |
| Jun 27, 2019 | 2.1500 | 2.2000 | 2.1000 | 2.1600 | 2.1600 | 303,400 |
| Jun 26, 2019 | 2.2200 | 2.2200 | 2.1500 | 2.1500 | 2.1500 | 444,900 |
| Jun 25, 2019 | 2.2900 | 2.2900 | 2.2000 | 2.2100 | 2.2100 | 423,400 |
| Jun 24, 2019 | 2.2200 | 2.3700 | 2.2200 | 2.3000 | 2.3000 | 508,800 |
| Jun 21, 2019 | 2.2200 | 2.4500 | 2.0500 | 2.3500 | 2.3500 | 1,175,700 |
| Jun 20, 2019 | 2.3300 | 2.3500 | 2.2400 | 2.2400 | 2.2400 | 365,200 |
| Jun 19, 2019 | 2.4400 | 2.4400 | 2.3100 | 2.3100 | 2.3100 | 665,300 |
| Jun 18, 2019 | 2.4500 | 2.4800 | 2.3900 | 2.4400 | 2.4400 | 465,400 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...